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
2025-01-22	12.900	12.900	12.710	12.860	12.860	18,543,780
2025-01-21	13.140	13.190	12.900	12.930	12.930	19,578,800
2025-01-20	13.270	13.370	13.030	13.070	13.070	27,109,106
2025-01-17	13.110	13.270	13.090	13.240	13.240	24,548,100
2025-01-16	13.130	13.250	13.040	13.150	13.150	26,963,165
2025-01-15	13.010	13.140	12.980	13.090	13.090	20,609,618
2025-01-14	12.450	13.070	12.440	13.070	13.070	42,306,720
2025-01-13	12.550	12.650	12.400	12.450	12.450	20,497,733
2025-01-10	12.690	12.760	12.550	12.590	12.590	20,807,200
2025-01-09	12.790	12.810	12.670	12.690	12.690	18,657,401
2025-01-08	12.850	12.930	12.590	12.830	12.830	31,213,120
2025-01-07	12.830	12.990	12.710	12.900	12.900	24,984,896
2025-01-06	12.670	12.920	12.610	12.830	12.830	27,208,160
2025-01-03	12.810	13.030	12.610	12.670	12.670	36,281,179
2025-01-02	13.000	13.160	12.650	12.770	12.770	37,078,266
2024-12-31	13.170	13.250	12.960	12.980	12.980	32,292,300
2024-12-30	13.080	13.240	13.080	13.180	13.180	26,588,100
2024-12-27	13.180	13.230	13.030	13.060	13.060	32,170,640
2024-12-26	13.220	13.350	13.160	13.200	13.200	25,307,363
2024-12-25	13.150	13.250	13.010	13.200	13.200	29,919,801
2024-12-24	13.050	13.180	13.040	13.120	13.120	21,378,300
2024-12-23	12.900	13.240	12.880	13.030	13.030	33,261,709
2024-12-20	12.990	13.020	12.870	12.880	12.880	17,806,302
2024-12-19	12.900	13.050	12.770	12.990	12.990	22,276,027
2024-12-18	12.990	13.070	12.930	12.970	12.970	17,814,893
2024-12-17	12.970	13.070	12.870	12.910	12.910	21,854,568
2024-12-16	12.990	13.130	12.970	13.000	13.000	23,416,046
2024-12-13	13.160	13.160	12.900	12.930	12.930	31,628,620
2024-12-12	13.100	13.200	13.020	13.200	13.200	22,336,284
2024-12-11	13.050	13.140	13.020	13.090	13.090	22,132,357
2024-12-10	13.380	13.380	13.050	13.070	13.070	39,950,412
2024-12-09	12.980	13.190	12.890	13.110	13.110	34,099,613
2024-12-06	12.690	13.030	12.670	12.980	12.980	31,712,025
2024-12-05	12.820	12.840	12.620	12.690	12.690	25,737,242
2024-12-04	12.600	12.980	12.550	12.820	12.820	40,503,267
2024-12-03	12.610	12.670	12.520	12.620	12.620	24,278,364
2024-12-02	12.510	12.670	12.460	12.640	12.640	25,979,785
2024-11-29	12.250	12.620	12.210	12.500	12.500	31,968,663
2024-11-28	12.450	12.470	12.210	12.250	12.250	26,776,075
2024-11-27	12.260	12.550	12.070	12.510	12.510	31,778,433
2024-11-26	12.300	12.330	12.200	12.250	12.250	22,352,260
2024-11-25	12.520	12.540	12.150	12.300	12.300	29,829,789
2024-11-22	12.900	12.980	12.450	12.450	12.450	37,015,503
2024-11-21	13.000	13.040	12.830	12.880	12.880	32,245,681
2024-11-20	13.080	13.130	12.940	13.000	13.000	40,827,922
2024-11-19	13.070	13.190	12.870	13.070	13.070	50,392,050
2024-11-18	13.270	13.480	12.980	13.030	13.030	55,855,219
2024-11-15	13.290	13.400	13.200	13.240	13.240	33,582,385
2024-11-14	13.470	13.600	13.260	13.290	13.290	46,965,844
2024-11-13	13.310	13.580	13.260	13.490	13.490	38,570,773
2024-11-12	13.390	13.630	13.250	13.380	13.380	51,506,336
2024-11-11	13.150	13.490	13.070	13.410	13.410	50,698,424
2024-11-08	13.470	13.520	13.110	13.200	13.200	48,980,324
2024-11-07	13.050	13.380	12.970	13.380	13.380	50,680,355
2024-11-06	13.310	13.470	13.050	13.100	13.100	55,928,339
2024-11-05	13.200	13.330	13.020	13.330	13.330	42,280,225
2024-11-04	13.190	13.320	13.080	13.200	13.200	37,054,746
2024-11-01	13.320	13.490	13.160	13.190	13.190	43,749,013
2024-10-31	13.080	13.550	12.970	13.380	13.380	53,291,469
2024-10-30	13.240	13.320	12.930	13.030	13.030	39,848,902

← NewerPage 8 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.