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
2024-08-09	8.290	8.460	8.290	8.340	7.040	763,000
2024-08-08	8.130	8.340	8.020	8.230	6.947	1,053,400
2024-08-07	8.100	8.280	8.080	8.170	6.896	1,284,400
2024-08-06	8.280	8.280	7.960	8.060	6.804	1,647,000
2024-08-05	8.260	8.340	8.010	8.150	6.880	1,267,200
2024-08-02	8.680	8.680	8.260	8.300	7.006	801,000
2024-08-01	8.750	8.750	8.540	8.630	7.285	862,028
2024-07-31	8.320	8.670	8.170	8.650	7.302	1,826,800
2024-07-30	8.430	8.430	8.090	8.270	6.981	2,219,200
2024-07-29	8.700	8.700	8.240	8.390	7.082	3,359,200
2024-07-26	8.500	9.020	8.500	9.000	7.597	1,653,000
2024-07-25	8.630	8.630	8.340	8.510	7.183	2,292,400
2024-07-24	8.730	8.920	8.640	8.700	7.344	1,661,200
2024-07-23	9.080	9.080	8.730	8.730	7.369	2,082,400
2024-07-22	9.250	9.300	8.960	9.010	7.606	1,313,400
2024-07-19	9.330	9.440	9.120	9.150	7.724	2,525,800
2024-07-18	9.320	9.520	9.160	9.400	7.935	1,664,200
2024-07-17	9.250	9.300	9.050	9.260	7.817	1,321,800
2024-07-16	9.220	9.260	9.120	9.150	7.724	1,341,000
2024-07-15	9.450	9.460	9.140	9.290	7.842	992,200
2024-07-12	9.490	9.500	9.220	9.350	7.893	1,437,600
2024-07-11	9.300	9.500	9.090	9.490	8.011	2,875,400
2024-07-10	9.640	9.700	9.180	9.270	7.825	3,567,600
2024-07-09	9.980	9.980	9.520	9.830	8.298	2,691,000
2024-07-08	9.960	10.040	9.550	9.670	8.163	1,442,600
2024-07-05	10.000	10.200	9.830	10.120	8.542	1,961,200
2024-07-04	10.340	10.360	10.000	10.100	8.526	1,768,000
2024-07-03	10.300	10.360	10.080	10.360	8.745	1,357,600
2024-07-02	10.760	10.820	10.120	10.200	8.610	2,602,200
2024-06-28	10.380	10.860	10.380	10.700	9.032	1,003,400
2024-06-27	10.780	10.900	10.400	10.500	8.863	1,008,400
2024-06-26	10.920	11.000	10.660	10.880	9.184	859,000
2024-06-25	10.660	11.240	10.660	11.000	9.285	1,682,800
2024-06-24	10.620	10.800	10.540	10.700	9.032	959,800
2024-06-21	11.000	11.000	10.720	10.840	9.150	1,675,600
2024-06-20	11.460	11.560	10.900	11.100	9.370	3,002,800
2024-06-19	11.100	11.280	10.920	11.240	9.488	1,882,600
2024-06-18	11.900	12.060	11.700	12.000	9.350	1,979,800
2024-06-17	12.040	12.100	11.800	11.980	9.335	1,233,600
2024-06-14	11.940	12.140	11.820	12.040	9.382	2,162,400
2024-06-13	12.040	12.120	11.700	11.940	9.304	1,050,800
2024-06-12	11.680	12.080	11.620	12.000	9.350	2,061,600
2024-06-11	11.800	11.800	11.260	11.520	8.976	3,344,400
2024-06-07	11.680	11.880	11.420	11.800	9.195	4,695,200
2024-06-06	11.800	11.960	11.500	11.560	9.008	2,414,200
2024-06-05	12.440	12.440	11.800	11.800	9.195	4,128,000
2024-06-04	12.700	12.720	12.300	12.440	9.693	2,419,400
2024-06-03	12.680	13.140	12.620	12.700	9.896	3,022,000
2024-05-31	12.880	13.320	12.640	12.640	9.849	1,503,000
2024-05-30	13.080	13.280	12.640	12.880	10.036	1,620,600
2024-05-29	13.560	13.580	13.040	13.080	10.192	1,500,600
2024-05-28	13.480	13.580	13.280	13.540	10.550	887,400
2024-05-27	13.400	13.600	13.260	13.340	10.395	699,600
2024-05-24	13.380	13.460	13.120	13.280	10.348	1,042,400
2024-05-23	13.440	13.440	12.980	13.380	10.426	1,154,000
2024-05-22	13.520	13.520	13.140	13.220	10.301	1,392,400
2024-05-21	13.480	13.480	13.020	13.100	10.207	1,107,100
2024-05-20	13.600	13.880	13.180	13.320	10.379	2,484,700
2024-05-17	13.440	13.660	13.180	13.540	10.550	1,306,883
2024-05-16	13.060	13.560	13.060	13.480	10.504	3,374,600

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.4323 HKD
2025-06-24	1.2217 HKD
2024-06-19	0.9229 HKD
2023-06-07	0.6237 HKD
2022-06-13	0.5111 HKD
2021-07-05	0.2556 HKD
2020-06-30	0.2027 HKD
2019-06-27	0.1647 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.