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
2022-11-04	12.810	13.650	12.790	13.470	12.851	17,880,471
2022-11-03	12.590	12.930	12.560	12.820	12.231	13,592,125
2022-11-02	12.910	12.990	12.420	12.730	12.145	27,573,202
2022-11-01	12.440	12.960	12.420	12.950	12.355	17,439,909
2022-10-31	13.310	13.400	12.240	12.390	11.820	32,769,103
2022-10-28	13.780	13.880	13.360	13.400	12.784	14,401,354
2022-10-27	13.970	14.300	13.810	13.900	13.261	15,788,881
2022-10-26	13.890	14.140	13.750	13.850	13.213	10,065,975
2022-10-25	13.700	14.140	13.590	13.890	13.251	9,741,659
2022-10-24	14.140	14.350	13.590	13.750	13.118	10,897,975
2022-10-21	13.880	14.340	13.790	14.180	13.528	12,544,839
2022-10-20	14.070	14.070	13.570	13.810	13.175	12,388,986
2022-10-19	13.980	14.450	13.940	14.120	13.471	13,465,367
2022-10-18	14.200	14.320	14.000	14.070	13.423	10,768,358
2022-10-17	14.000	14.090	13.790	13.950	13.309	12,003,818
2022-10-14	13.480	14.130	13.380	14.030	13.385	23,398,746
2022-10-13	13.500	13.780	13.320	13.390	12.774	14,200,684
2022-10-12	13.340	13.650	12.910	13.600	12.975	16,472,035
2022-10-11	13.480	13.700	13.230	13.340	12.727	14,369,627
2022-10-10	13.040	13.680	13.000	13.360	12.746	27,895,793
2022-09-30	13.960	14.110	12.770	12.990	12.393	40,515,212
2022-09-29	13.950	14.310	13.810	14.120	13.471	16,353,387
2022-09-28	13.860	14.430	13.680	13.900	13.261	22,416,413
2022-09-27	14.040	14.190	13.480	13.970	13.328	13,215,555
2022-09-26	14.120	14.430	13.830	13.930	13.290	14,586,555
2022-09-23	14.430	14.770	14.150	14.300	13.643	19,338,198
2022-09-22	14.380	14.700	14.360	14.450	13.786	11,678,419
2022-09-21	14.500	14.630	14.250	14.600	13.929	15,056,182
2022-09-20	14.280	14.840	14.180	14.610	13.938	24,234,687
2022-09-19	14.220	14.420	14.110	14.250	13.595	20,323,204
2022-09-16	14.700	14.850	14.240	14.270	13.614	21,778,987
2022-09-15	15.380	15.450	14.430	14.680	14.005	33,142,264
2022-09-14	15.260	15.700	14.930	15.200	14.501	55,984,985
2022-09-13	14.310	15.510	14.310	15.510	14.797	28,947,817
2022-09-09	14.000	14.150	13.770	14.100	13.452	9,357,710
2022-09-08	14.410	14.490	13.930	14.000	13.356	17,624,140
2022-09-07	14.710	14.710	14.290	14.330	13.671	18,092,459
2022-09-06	14.200	14.820	14.020	14.660	13.986	20,932,252
2022-09-05	13.950	14.400	13.910	14.190	13.538	19,425,991
2022-09-02	13.900	14.250	13.540	14.020	13.375	16,639,668
2022-09-01	14.000	14.160	13.600	13.730	13.099	20,982,666
2022-08-31	14.960	15.010	13.900	13.940	13.299	28,731,159
2022-08-30	14.600	15.070	14.420	15.000	14.310	17,117,537
2022-08-29	14.500	14.840	14.270	14.670	13.996	14,241,002
2022-08-26	14.700	15.270	14.650	14.690	14.015	16,535,633
2022-08-25	14.400	14.750	14.220	14.680	14.005	20,485,680
2022-08-24	15.630	15.700	14.400	14.420	13.757	37,161,860
2022-08-23	15.300	15.830	15.160	15.630	14.911	17,841,018
2022-08-22	15.290	15.440	15.130	15.290	14.587	14,493,505
2022-08-19	15.580	15.700	15.280	15.280	14.578	15,845,672
2022-08-18	15.740	15.900	15.320	15.500	14.787	17,703,935
2022-08-17	16.180	16.270	15.640	15.740	15.016	21,217,961
2022-08-16	15.980	16.290	15.770	16.190	15.446	19,906,691
2022-08-15	15.930	16.590	15.750	15.890	15.159	31,066,873
2022-08-12	15.460	16.360	15.440	15.720	14.997	25,067,551
2022-08-11	15.660	15.720	15.210	15.460	14.749	15,580,744
2022-08-10	15.560	15.720	15.320	15.590	14.873	14,072,533
2022-08-09	15.510	15.940	15.470	15.520	14.806	18,510,475
2022-08-08	15.430	15.730	15.250	15.510	14.797	23,972,849
2022-08-05	15.650	15.650	15.010	15.410	14.702	23,609,159

← NewerPage 17 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.