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
2024-10-29	13.610	13.770	13.230	13.290	13.290	58,432,723
2024-10-28	13.200	13.450	13.080	13.440	13.440	41,250,386
2024-10-25	13.030	13.230	12.930	13.160	13.160	33,728,675
2024-10-24	13.000	13.110	12.880	13.020	13.020	35,225,689
2024-10-23	12.830	13.050	12.780	12.940	12.940	34,836,527
2024-10-22	12.590	12.850	12.480	12.810	12.810	30,146,961
2024-10-21	12.840	12.840	12.500	12.570	12.570	39,439,843
2024-10-18	12.400	12.910	12.350	12.700	12.700	41,963,042
2024-10-17	12.590	12.710	12.350	12.370	12.370	24,129,340
2024-10-16	12.300	12.700	12.270	12.500	12.500	28,946,400
2024-10-15	12.860	12.860	12.410	12.410	12.410	34,040,927
2024-10-14	12.810	13.030	12.690	12.880	12.880	34,933,999
2024-10-11	13.210	13.290	12.630	12.770	12.770	34,034,852
2024-10-10	12.880	13.450	12.830	13.120	13.120	51,311,977
2024-10-09	13.940	13.940	12.760	12.790	12.790	76,579,550
2024-10-08	15.500	15.500	13.620	14.080	14.080	98,676,370
2024-09-30	13.500	14.170	13.280	14.090	14.090	70,264,093
2024-09-27	12.920	13.100	12.780	13.080	13.080	20,682,621
2024-09-26	12.210	12.680	12.180	12.680	12.680	30,582,498
2024-09-25	12.280	12.510	12.190	12.270	12.270	39,369,326
2024-09-24	11.470	12.140	11.370	12.120	12.120	44,720,733
2024-09-23	11.310	11.620	11.260	11.440	11.440	21,213,759
2024-09-20	11.200	11.330	11.030	11.310	11.310	16,872,418
2024-09-19	10.920	11.270	10.820	11.180	11.180	21,110,200
2024-09-18	10.640	10.950	10.620	10.890	10.890	17,587,773
2024-09-13	10.900	10.920	10.670	10.670	10.670	14,920,600
2024-09-12	10.870	11.110	10.850	10.860	10.860	12,963,953
2024-09-11	10.840	10.920	10.740	10.880	10.880	11,945,454
2024-09-10	10.970	10.980	10.740	10.870	10.870	18,595,392
2024-09-09	11.250	11.260	10.880	10.930	10.930	24,265,012
2024-09-06	11.510	11.510	11.300	11.310	11.310	17,168,402
2024-09-05	11.580	11.720	11.420	11.500	11.500	20,802,947
2024-09-04	11.570	11.650	11.400	11.560	11.560	18,214,349
2024-09-03	11.550	11.800	11.510	11.660	11.660	24,806,253
2024-09-02	11.780	11.820	11.440	11.560	11.560	37,050,675
2024-08-30	12.090	12.090	11.760	11.760	11.760	52,601,558
2024-08-29	11.980	12.300	11.830	12.010	12.010	60,223,693
2024-08-28	11.330	11.510	11.220	11.440	11.440	14,050,557
2024-08-27	11.310	11.310	11.160	11.310	11.310	12,509,451
2024-08-26	11.480	11.530	11.190	11.310	11.310	20,047,600
2024-08-23	11.460	11.680	11.350	11.430	11.430	13,222,830
2024-08-22	11.580	11.620	11.410	11.480	11.480	8,864,900
2024-08-21	11.790	11.830	11.460	11.570	11.570	15,088,900
2024-08-20	12.160	12.170	11.730	11.790	11.790	16,242,650
2024-08-19	11.850	12.220	11.800	12.110	12.110	15,106,078
2024-08-16	11.900	11.960	11.790	11.810	11.810	10,862,508
2024-08-15	11.720	12.010	11.660	11.870	11.870	11,759,100
2024-08-14	11.930	11.950	11.700	11.740	11.740	8,949,200
2024-08-13	11.860	12.020	11.760	11.880	11.880	8,867,100
2024-08-12	11.790	11.920	11.650	11.910	11.910	12,582,300
2024-08-09	11.790	11.960	11.760	11.780	11.780	10,727,893
2024-08-08	11.750	11.810	11.550	11.740	11.740	9,665,092
2024-08-07	11.760	11.850	11.670	11.770	11.770	12,482,958
2024-08-06	11.750	11.970	11.660	11.790	11.790	15,009,593
2024-08-05	11.780	12.120	11.660	11.710	11.710	17,147,877
2024-08-02	12.020	12.130	11.850	11.890	11.890	15,466,813
2024-08-01	12.160	12.400	12.100	12.140	12.140	20,539,836
2024-07-31	11.700	12.230	11.600	12.170	12.170	24,923,303
2024-07-30	11.740	11.770	11.400	11.640	11.640	26,172,067
2024-07-29	11.800	11.880	11.500	11.620	11.620	36,311,977

← NewerPage 9 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.