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
2022-08-04	16.000	16.050	15.320	15.580	14.864	23,445,083
2022-08-03	16.160	16.620	15.740	15.880	15.150	19,331,932
2022-08-02	16.610	16.770	16.060	16.290	15.541	21,084,748
2022-08-01	16.780	17.050	16.250	16.600	15.837	22,119,541
2022-07-29	16.780	17.150	16.660	16.770	15.999	19,419,239
2022-07-28	17.190	17.390	16.680	16.690	15.923	20,057,031
2022-07-27	16.540	17.340	16.340	17.200	16.409	22,872,468
2022-07-26	16.290	16.870	16.240	16.570	15.808	21,596,857
2022-07-25	17.110	17.150	16.040	16.280	15.532	37,759,987
2022-07-22	17.010	17.280	16.700	17.150	16.362	26,795,180
2022-07-21	17.550	17.810	16.950	17.110	16.323	48,182,191
2022-07-20	16.000	17.410	15.830	17.410	16.610	54,590,579
2022-07-19	15.690	16.100	15.240	15.830	15.102	34,721,870
2022-07-18	15.250	15.930	14.770	15.880	15.150	38,077,245
2022-07-15	15.540	15.750	15.120	15.280	14.578	24,334,166
2022-07-14	15.550	15.810	15.170	15.650	14.931	22,284,988
2022-07-13	15.690	15.890	15.180	15.480	14.768	21,953,567
2022-07-12	15.400	16.330	15.260	15.590	14.873	36,549,793
2022-07-11	15.150	15.600	14.940	15.490	14.778	34,336,276
2022-07-08	15.210	15.680	15.030	15.300	14.597	33,069,398
2022-07-07	14.310	15.480	14.110	15.250	14.549	44,783,098
2022-07-06	14.880	14.900	14.060	14.230	13.576	39,788,013
2022-07-05	14.930	15.690	14.600	14.850	14.167	49,629,219
2022-07-04	14.870	15.380	14.760	15.110	14.415	46,046,293
2022-07-01	14.400	15.200	14.210	15.060	14.368	74,986,762
2022-06-30	14.480	14.900	14.170	14.410	13.748	50,915,967
2022-06-29	15.290	16.460	14.620	14.620	13.948	132,402,085
2022-06-28	15.250	15.260	14.500	15.260	14.558	109,783,742
2022-06-27	13.060	13.870	13.040	13.870	13.232	19,081,448
2022-06-24	13.060	13.070	12.520	12.610	12.030	23,422,646
2022-06-23	12.530	13.140	12.440	13.070	12.469	20,370,944
2022-06-22	12.770	12.990	12.440	12.500	11.925	16,135,648
2022-06-21	12.700	13.030	12.580	12.770	12.183	18,306,121
2022-06-20	13.590	13.690	12.840	12.880	12.288	29,051,162
2022-06-17	13.130	13.850	13.000	13.560	12.937	24,823,680
2022-06-16	13.100	13.520	13.070	13.210	12.603	15,342,352
2022-06-15	13.410	13.710	13.180	13.180	12.574	23,352,494
2022-06-14	13.580	13.820	13.160	13.790	12.741	23,136,113
2022-06-13	13.850	14.040	13.390	13.590	12.556	18,743,779
2022-06-10	13.100	14.110	13.100	13.910	12.852	25,406,832
2022-06-09	13.560	13.700	13.220	13.320	12.307	15,860,382
2022-06-08	13.520	13.560	13.030	13.380	12.362	25,967,224
2022-06-07	13.510	13.810	13.410	13.480	12.455	15,095,200
2022-06-06	13.490	13.580	13.200	13.500	12.473	19,292,593
2022-06-02	13.360	13.650	13.280	13.550	12.519	18,752,382
2022-06-01	13.080	13.650	13.030	13.390	12.371	24,110,930
2022-05-31	12.910	13.200	12.800	13.100	12.104	21,727,170
2022-05-30	12.600	12.950	12.550	12.900	11.919	31,571,775
2022-05-27	12.640	12.780	12.450	12.540	11.586	18,581,506
2022-05-26	12.440	13.000	12.440	12.720	11.752	37,899,224
2022-05-25	11.830	12.230	11.700	12.200	11.272	13,160,648
2022-05-24	12.290	12.620	11.830	11.860	10.958	18,055,034
2022-05-23	12.450	12.450	12.130	12.220	11.290	10,640,746
2022-05-20	11.880	12.460	11.790	12.330	11.392	19,938,475
2022-05-19	11.700	11.900	11.530	11.880	10.976	17,913,077
2022-05-18	12.240	12.240	11.900	11.940	11.032	10,784,356
2022-05-17	12.280	12.370	11.970	12.190	11.263	11,348,772
2022-05-16	12.490	12.570	12.130	12.230	11.300	13,807,773
2022-05-13	12.100	12.670	12.030	12.390	11.448	15,780,734
2022-05-12	11.910	12.190	11.810	12.110	11.189	10,291,248

← NewerPage 18 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.