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
2025-04-25	15.180	15.190	14.980	15.070	15.070	19,772,742
2025-04-24	15.100	15.240	15.060	15.120	15.120	22,120,125
2025-04-23	15.060	15.170	14.910	15.080	15.080	24,362,252
2025-04-22	14.800	15.120	14.750	14.930	14.930	24,448,985
2025-04-21	14.470	14.880	14.380	14.800	14.800	35,479,722
2025-04-18	14.250	14.660	14.250	14.440	14.440	23,216,745
2025-04-17	14.270	14.380	14.210	14.240	14.240	17,336,158
2025-04-16	14.420	14.510	14.180	14.330	14.330	23,313,122
2025-04-15	14.480	14.560	14.370	14.500	14.500	19,426,400
2025-04-14	14.390	14.540	14.190	14.460	14.460	39,768,114
2025-04-11	14.080	14.230	14.010	14.150	14.150	27,265,740
2025-04-10	14.260	14.420	14.080	14.150	14.150	41,437,100
2025-04-09	13.780	14.020	13.360	13.920	13.920	50,605,396
2025-04-08	14.140	14.320	13.830	13.970	13.970	59,304,129
2025-04-07	14.400	14.470	13.770	13.930	13.930	69,794,442
2025-04-03	15.430	15.470	15.180	15.300	15.300	34,691,051
2025-04-02	15.420	15.870	15.340	15.520	15.520	41,429,208
2025-04-01	15.940	15.980	15.380	15.390	15.390	45,851,338
2025-03-31	15.630	16.130	15.580	15.850	15.850	76,351,950
2025-03-28	15.350	15.390	15.020	15.170	15.170	32,667,794
2025-03-27	15.080	15.450	14.860	15.350	15.350	42,834,148
2025-03-26	15.120	15.120	14.940	15.010	15.010	24,725,391
2025-03-25	15.400	15.590	15.040	15.120	15.120	39,103,334
2025-03-24	15.280	15.430	15.200	15.370	15.370	34,564,376
2025-03-21	15.610	15.660	15.170	15.290	15.290	42,032,944
2025-03-20	15.600	15.690	15.410	15.570	15.570	25,184,758
2025-03-19	15.230	15.820	15.210	15.510	15.510	58,093,428
2025-03-18	15.270	15.370	15.010	15.230	15.230	50,326,825
2025-03-17	15.500	15.640	15.180	15.260	15.260	40,654,953
2025-03-14	15.590	15.640	15.220	15.460	15.460	44,399,702
2025-03-13	15.290	15.520	15.060	15.450	15.450	67,589,545
2025-03-12	15.150	15.260	14.990	15.090	15.090	46,751,065
2025-03-11	14.790	15.450	14.720	15.160	15.160	63,690,209
2025-03-10	15.000	15.150	14.810	14.980	14.980	48,608,691
2025-03-07	14.610	15.260	14.580	14.850	14.850	73,283,169
2025-03-06	14.340	14.800	14.150	14.610	14.610	100,863,976
2025-03-05	13.320	14.410	13.260	14.290	14.290	97,158,941
2025-03-04	13.220	13.380	13.210	13.270	13.270	22,147,557
2025-03-03	13.350	13.520	13.240	13.320	13.320	35,580,568
2025-02-28	13.680	13.730	13.220	13.270	13.270	46,278,806
2025-02-27	13.730	13.970	13.480	13.640	13.640	55,962,962
2025-02-26	12.650	13.870	12.640	13.690	13.690	120,580,606
2025-02-25	12.780	12.820	12.610	12.640	12.640	27,777,836
2025-02-24	12.790	12.860	12.710	12.790	12.790	22,094,778
2025-02-21	12.850	12.950	12.740	12.780	12.780	30,596,549
2025-02-20	12.770	12.890	12.680	12.830	12.830	23,019,936
2025-02-19	12.690	12.870	12.680	12.770	12.770	24,577,080
2025-02-18	12.760	12.940	12.650	12.690	12.690	30,026,797
2025-02-17	12.850	12.900	12.690	12.760	12.760	26,681,912
2025-02-14	12.840	12.940	12.820	12.890	12.890	15,895,022
2025-02-13	13.040	13.070	12.850	12.850	12.850	26,691,800
2025-02-12	13.040	13.160	12.960	13.040	13.040	20,430,401
2025-02-11	12.860	13.180	12.850	13.060	13.060	29,928,125
2025-02-10	12.980	13.010	12.850	12.890	12.890	22,295,700
2025-02-07	12.940	13.080	12.820	13.000	13.000	25,941,633
2025-02-06	12.740	12.970	12.690	12.960	12.960	26,288,600
2025-02-05	13.220	13.230	12.660	12.700	12.700	42,673,400
2025-01-27	13.150	13.260	13.120	13.180	13.180	19,149,301
2025-01-24	12.870	13.190	12.830	13.170	13.170	26,132,634
2025-01-23	12.970	13.060	12.860	12.870	12.870	24,691,600

← NewerPage 7 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.