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
2022-05-11	11.880	12.330	11.870	11.950	11.041	14,214,049
2022-05-10	11.710	12.090	11.630	11.970	11.059	13,904,493
2022-05-09	11.810	12.130	11.800	11.950	11.041	9,134,549
2022-05-06	12.000	12.170	11.880	11.930	11.023	13,383,904
2022-05-05	11.700	12.600	11.700	12.350	11.411	22,859,402
2022-04-29	11.600	11.720	11.210	11.660	10.773	20,453,510
2022-04-28	11.360	11.760	11.260	11.480	10.607	14,879,872
2022-04-27	10.680	11.440	10.580	11.390	10.524	20,686,287
2022-04-26	11.180	11.200	10.580	10.680	9.868	15,668,527
2022-04-25	11.790	11.910	10.900	10.990	10.154	19,717,225
2022-04-22	11.860	12.220	11.710	12.020	11.106	10,887,948
2022-04-21	12.210	12.600	11.930	11.990	11.078	17,400,943
2022-04-20	12.400	12.530	11.980	12.090	11.170	16,090,116
2022-04-19	12.450	12.670	12.330	12.470	11.521	9,861,809
2022-04-18	12.520	12.730	12.220	12.410	11.466	13,903,954
2022-04-15	13.070	13.590	12.680	12.830	11.854	18,686,313
2022-04-14	12.990	13.190	12.860	13.030	12.039	9,426,888
2022-04-13	12.740	13.240	12.510	13.030	12.039	12,730,930
2022-04-12	12.700	12.850	12.400	12.850	11.873	11,479,889
2022-04-11	13.300	13.360	12.600	12.670	11.706	17,881,936
2022-04-08	13.170	13.490	13.050	13.290	12.279	16,777,273
2022-04-07	13.460	13.590	13.100	13.110	12.113	17,604,453
2022-04-06	13.850	13.860	13.370	13.620	12.584	13,180,068
2022-04-01	13.640	13.960	13.450	13.850	12.796	16,842,651
2022-03-31	14.070	14.150	13.580	13.740	12.695	18,418,588
2022-03-30	13.800	14.410	13.780	14.040	12.972	26,990,253
2022-03-29	13.430	14.200	13.150	13.850	12.796	32,819,943
2022-03-28	13.120	13.450	12.880	13.250	12.242	18,444,116
2022-03-25	13.670	13.680	13.110	13.180	12.177	23,245,904
2022-03-24	13.700	13.930	13.330	13.690	12.649	35,693,261
2022-03-23	12.830	14.100	12.730	13.780	12.732	49,987,122
2022-03-22	12.280	13.130	12.210	12.860	11.882	33,344,412
2022-03-21	12.380	12.450	11.960	12.370	11.429	19,453,053
2022-03-18	12.100	12.450	11.830	12.260	11.327	23,227,800
2022-03-17	11.920	12.560	11.850	12.290	11.355	32,072,835
2022-03-16	11.950	12.080	10.970	11.790	10.893	32,485,664
2022-03-15	12.940	12.950	11.710	11.710	10.819	41,164,765
2022-03-14	12.980	13.430	12.900	13.010	12.020	29,634,341
2022-03-11	12.800	13.290	12.580	13.040	12.048	28,070,867
2022-03-10	12.690	13.180	12.530	12.940	11.956	27,748,140
2022-03-09	12.690	12.790	12.020	12.470	11.521	24,812,409
2022-03-08	12.600	13.000	12.420	12.810	11.836	24,743,776
2022-03-07	12.800	13.080	12.510	12.660	11.697	21,817,232
2022-03-04	13.020	13.060	12.540	12.700	11.734	22,739,938
2022-03-03	13.100	13.300	13.010	13.100	12.104	21,441,840
2022-03-02	12.680	13.120	12.650	13.080	12.085	28,432,707
2022-03-01	12.820	13.100	12.640	12.750	11.780	22,661,854
2022-02-28	12.190	12.920	11.990	12.830	11.854	36,259,255
2022-02-25	12.290	12.700	12.180	12.230	11.300	22,145,170
2022-02-24	12.620	12.690	11.940	12.120	11.198	28,014,330
2022-02-23	12.740	12.760	12.510	12.670	11.706	15,769,550
2022-02-22	12.690	12.800	12.490	12.590	11.632	19,162,327
2022-02-21	12.280	12.880	12.170	12.790	11.817	30,869,647
2022-02-18	11.810	12.340	11.810	12.290	11.355	16,371,534
2022-02-17	12.230	12.410	11.920	11.940	11.032	19,277,831
2022-02-16	12.320	12.500	12.200	12.320	11.383	11,742,591
2022-02-15	12.410	12.470	12.150	12.310	11.374	12,553,745
2022-02-14	12.490	12.610	12.150	12.300	11.364	20,154,707
2022-02-11	12.600	13.000	12.530	12.640	11.679	30,190,321
2022-02-10	12.140	12.880	12.120	12.710	11.743	41,068,669

← NewerPage 19 of 21 · 1,219 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.