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
2022-02-09	12.200	12.540	12.130	12.270	11.337	18,905,224
2022-02-08	11.970	12.410	11.800	12.280	11.346	25,795,257
2022-02-07	11.480	12.280	11.480	12.020	11.106	28,558,792
2022-01-28	11.900	12.000	11.340	11.350	10.487	19,445,327
2022-01-27	12.300	12.420	11.750	11.850	10.949	25,999,089
2022-01-26	12.040	12.440	11.650	12.440	11.494	36,706,985
2022-01-25	11.950	12.540	11.950	12.040	11.124	38,075,193
2022-01-24	11.800	11.990	11.700	11.950	11.041	9,859,641
2022-01-21	12.000	12.080	11.580	11.890	10.986	17,450,219
2022-01-20	12.200	12.230	11.960	12.010	11.096	16,118,422
2022-01-19	12.220	12.300	12.020	12.280	11.346	17,969,259
2022-01-18	12.190	12.410	12.010	12.360	11.420	20,811,054
2022-01-17	11.840	12.410	11.830	12.220	11.290	23,153,594
2022-01-14	12.030	12.330	11.860	11.900	10.995	22,474,958
2022-01-13	12.350	12.380	12.090	12.150	11.226	18,769,812
2022-01-12	12.140	12.550	12.130	12.290	11.355	29,335,859
2022-01-11	12.510	12.510	12.000	12.050	11.133	29,951,713
2022-01-10	12.350	12.680	12.300	12.550	11.595	34,251,590
2022-01-07	12.500	12.680	12.180	12.480	11.531	53,578,990
2022-01-06	11.410	12.690	11.370	12.690	11.725	63,296,428
2022-01-05	11.860	11.880	11.480	11.540	10.662	28,059,268
2022-01-04	11.660	12.160	11.440	11.900	10.995	56,345,512
2021-12-31	11.250	12.120	11.130	11.590	10.708	54,121,465
2021-12-30	11.020	11.090	10.960	11.040	10.200	14,768,958
2021-12-29	11.140	11.250	10.950	11.010	10.173	24,813,210
2021-12-28	11.330	11.380	11.040	11.150	10.302	23,629,436
2021-12-27	11.280	11.460	11.180	11.360	10.496	16,480,400
2021-12-24	11.700	11.730	11.260	11.360	10.496	25,028,281
2021-12-23	11.410	11.760	11.390	11.690	10.801	27,808,337
2021-12-22	11.430	11.740	11.200	11.500	10.625	33,249,854
2021-12-21	11.000	11.470	11.000	11.410	10.542	36,244,454
2021-12-20	11.030	11.130	10.850	11.000	10.163	27,548,597
2021-12-17	11.370	11.420	11.030	11.110	10.265	30,189,421
2021-12-16	11.050	11.520	11.030	11.300	10.440	43,210,197
2021-12-15	11.300	11.300	11.000	11.050	10.209	33,025,966
2021-12-14	11.540	11.540	11.260	11.290	10.431	24,679,995
2021-12-13	11.750	11.830	11.450	11.520	10.644	32,714,034
2021-12-10	11.770	11.840	11.650	11.710	10.819	22,597,435
2021-12-09	11.950	12.030	11.720	11.750	10.856	25,411,992
2021-12-08	11.890	12.040	11.780	11.950	11.041	23,865,090
2021-12-07	12.220	12.370	11.770	11.890	10.986	32,229,914
2021-12-06	12.670	12.740	12.050	12.110	11.189	42,178,433
2021-12-03	12.540	12.960	12.380	12.570	11.614	38,752,475
2021-12-02	12.530	12.700	12.280	12.500	11.549	33,769,034
2021-12-01	12.660	12.770	12.330	12.500	11.549	30,032,450
2021-11-30	13.520	13.540	12.470	12.670	11.706	46,522,687
2021-11-29	13.350	13.780	13.290	13.430	12.408	29,539,375
2021-11-26	14.040	14.090	13.330	13.600	12.565	40,687,617
2021-11-25	14.140	14.360	13.820	13.900	12.843	38,662,659
2021-11-24	14.020	14.470	13.880	14.240	13.157	47,832,843
2021-11-23	13.770	14.380	13.600	14.060	12.990	78,538,875
2021-11-22	12.600	13.790	12.500	13.790	12.741	93,163,904
2021-11-19	12.300	12.890	11.980	12.540	11.586	60,181,061
2021-11-18	13.890	13.890	12.080	12.160	11.235	123,711,680
2021-11-17	11.900	12.990	11.820	12.990	12.002	65,956,348
2021-11-16	11.300	11.940	11.260	11.810	10.912	47,277,764
2021-11-15	10.820	11.700	10.800	11.490	10.616	51,781,063
2021-11-12	10.090	10.780	10.090	10.730	9.914	33,815,976
2021-11-11	10.100	10.250	9.970	10.130	9.359	13,914,827
2021-11-10	10.080	10.170	9.950	10.090	9.322	15,624,946

← NewerPage 20 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.