Zhengzhou Coal Mining Machinery Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.890	13.440	12.790	13.350	12.736	32,630,119
2023-02-03	12.980	13.120	12.640	13.080	12.479	21,343,480
2023-02-02	12.820	13.250	12.800	13.030	12.431	18,686,727
2023-02-01	12.800	12.950	12.730	12.890	12.297	19,497,702
2023-01-31	12.300	12.950	12.270	12.810	12.221	34,709,395
2023-01-30	12.450	12.560	12.200	12.300	11.735	19,579,376
2023-01-20	12.260	12.420	12.150	12.230	11.668	10,524,515
2023-01-19	12.280	12.280	12.010	12.200	11.639	14,580,985
2023-01-18	12.240	12.320	12.150	12.230	11.668	9,116,990
2023-01-17	12.300	12.380	12.120	12.210	11.649	11,329,246
2023-01-16	11.810	12.560	11.810	12.320	11.754	24,492,962
2023-01-13	11.780	12.030	11.720	11.940	11.391	14,883,206
2023-01-12	11.740	11.950	11.660	11.690	11.153	11,580,105
2023-01-11	11.460	11.870	11.460	11.720	11.181	17,837,411
2023-01-10	11.700	11.710	11.380	11.480	10.952	12,559,289
2023-01-09	11.800	11.920	11.620	11.650	11.114	15,105,007
2023-01-06	11.540	11.940	11.450	11.790	11.248	20,299,615
2023-01-05	11.290	11.570	11.280	11.430	10.905	13,111,779
2023-01-04	11.520	11.570	11.200	11.330	10.809	14,058,257
2023-01-03	11.200	11.610	10.870	11.510	10.981	20,710,229
2022-12-30	11.280	11.360	11.140	11.160	10.647	9,691,599
2022-12-29	11.440	11.450	11.220	11.260	10.742	7,311,257
2022-12-28	11.460	11.570	11.410	11.440	10.914	6,315,931
2022-12-27	11.320	11.560	11.300	11.520	10.990	8,990,283
2022-12-26	11.290	11.390	11.180	11.280	10.761	10,611,109
2022-12-23	11.300	11.410	11.120	11.340	10.819	7,495,848
2022-12-22	11.590	11.650	11.320	11.360	10.838	7,798,118
2022-12-21	11.740	11.800	11.450	11.550	11.019	8,844,871
2022-12-20	11.610	11.800	11.560	11.720	11.181	7,382,721
2022-12-19	11.810	11.920	11.630	11.710	11.172	10,917,943
2022-12-16	11.940	11.980	11.520	11.800	11.258	16,665,759
2022-12-15	11.930	12.030	11.750	12.030	11.477	13,478,025
2022-12-14	12.040	12.190	11.910	11.970	11.420	8,979,413
2022-12-13	12.150	12.200	11.980	12.070	11.515	11,100,454
2022-12-12	12.390	12.500	11.930	12.150	11.591	21,397,561
2022-12-09	12.500	12.610	12.410	12.520	11.944	11,799,391
2022-12-08	12.730	12.820	12.450	12.520	11.944	16,161,745
2022-12-07	12.900	13.280	12.800	12.830	12.240	16,444,062
2022-12-06	12.950	13.010	12.800	12.910	12.316	10,845,708
2022-12-05	12.910	13.250	12.840	13.010	12.412	13,047,206
2022-12-02	13.180	13.240	12.790	12.840	12.250	13,536,042
2022-12-01	13.170	13.440	13.030	13.180	12.574	15,915,097
2022-11-30	12.960	13.190	12.890	13.030	12.431	9,981,648
2022-11-29	12.950	13.020	12.800	12.920	12.326	12,084,242
2022-11-28	13.000	13.040	12.760	12.820	12.231	8,577,026
2022-11-25	13.160	13.300	12.980	13.170	12.565	10,770,716
2022-11-24	12.900	13.280	12.890	13.220	12.612	13,002,141
2022-11-23	12.830	13.030	12.590	12.910	12.316	11,468,840
2022-11-22	12.600	13.040	12.580	12.840	12.250	14,740,667
2022-11-21	12.790	12.860	12.500	12.640	12.059	17,861,565
2022-11-18	13.030	13.080	12.810	12.830	12.240	9,340,641
2022-11-17	13.260	13.260	12.850	13.020	12.421	11,680,747
2022-11-16	13.350	13.470	13.140	13.230	12.622	12,169,738
2022-11-15	13.400	13.510	13.200	13.390	12.774	19,218,797
2022-11-14	13.520	13.890	13.310	13.480	12.860	19,127,946
2022-11-11	13.650	13.850	13.420	13.480	12.860	13,609,081
2022-11-10	13.660	13.790	13.300	13.360	12.746	11,606,826
2022-11-09	13.510	13.900	13.440	13.800	13.166	13,007,371
2022-11-08	13.520	13.630	13.360	13.540	12.918	10,293,063
2022-11-07	13.510	13.660	13.320	13.530	12.908	11,441,679

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.5600 CNY
2022-06-15	0.4350 CNY
2021-07-02	0.2099 CNY
2020-07-06	0.1850 CNY
2019-07-08	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.