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
2024-05-14	14.100	14.300	13.600	13.740	10.706	1,961,000
2024-05-13	14.000	14.320	13.920	14.100	10.987	2,528,000
2024-05-10	13.500	14.140	13.320	13.980	10.893	3,631,000
2024-05-09	12.920	13.420	12.700	13.420	10.457	3,096,200
2024-05-08	13.100	13.100	12.620	12.740	9.927	1,868,717
2024-05-07	13.200	13.200	12.720	12.920	10.067	5,199,000
2024-05-06	13.080	13.480	13.040	13.320	10.379	3,293,000
2024-05-03	13.160	13.160	12.900	13.080	10.192	659,600
2024-05-02	12.940	13.080	12.540	13.080	10.192	575,200
2024-04-30	13.120	13.280	12.620	12.900	10.052	3,953,200
2024-04-29	12.560	13.080	12.220	12.960	10.098	4,688,000
2024-04-26	11.980	12.140	11.740	11.800	9.195	2,329,200
2024-04-25	11.900	11.980	11.500	11.920	9.288	1,523,800
2024-04-24	11.880	12.000	11.620	11.900	9.272	780,800
2024-04-23	12.280	12.280	11.560	11.680	9.101	2,706,000
2024-04-22	12.580	12.760	12.000	12.200	9.506	2,084,400
2024-04-19	12.080	12.580	11.980	12.580	9.802	1,669,400
2024-04-18	11.920	12.320	11.820	12.180	9.491	1,611,000
2024-04-17	11.300	11.860	11.300	11.840	9.226	1,220,700
2024-04-16	11.820	12.140	11.340	11.380	8.867	2,166,600
2024-04-15	11.360	11.980	11.240	11.860	9.241	1,902,600
2024-04-12	11.300	11.500	11.120	11.360	8.852	1,514,400
2024-04-11	10.820	11.380	10.660	11.300	8.805	5,286,600
2024-04-10	10.800	10.960	10.780	10.820	8.431	1,170,200
2024-04-09	10.680	10.880	10.540	10.780	8.400	1,772,800
2024-04-08	10.820	10.960	10.600	10.740	8.369	1,732,400
2024-04-05	11.040	11.040	10.420	10.600	8.260	1,102,800
2024-04-03	10.500	11.100	10.320	10.980	8.556	4,065,000
2024-04-02	10.300	10.580	10.020	10.500	8.182	7,561,600
2024-03-28	9.680	9.680	9.030	9.400	7.324	1,490,800
2024-03-27	9.250	9.650	9.250	9.370	7.301	1,889,400
2024-03-26	9.310	9.450	9.130	9.410	7.332	1,107,800
2024-03-25	9.350	9.500	9.230	9.310	7.254	1,869,000
2024-03-22	9.790	9.790	9.370	9.370	7.301	2,008,400
2024-03-21	9.840	9.950	9.740	9.830	7.660	478,000
2024-03-20	9.820	9.960	9.650	9.730	7.582	1,591,200
2024-03-19	10.180	10.180	9.690	9.760	7.605	3,026,000
2024-03-18	10.400	10.500	10.060	10.180	7.932	1,521,200
2024-03-15	10.700	10.700	10.100	10.480	8.166	1,465,200
2024-03-14	10.720	10.720	10.380	10.500	8.182	1,547,000
2024-03-13	10.620	10.620	10.220	10.500	8.182	1,967,200
2024-03-12	10.620	10.620	10.200	10.580	8.244	1,246,600
2024-03-11	10.720	11.080	10.420	10.620	8.275	1,583,800
2024-03-08	10.640	10.860	10.520	10.660	8.306	1,602,600
2024-03-07	10.200	10.780	10.200	10.460	8.150	2,075,400
2024-03-06	9.800	10.380	9.800	10.260	7.995	983,600
2024-03-05	10.280	10.520	10.160	10.340	8.057	1,177,200
2024-03-04	10.240	10.420	10.180	10.400	8.104	1,653,200
2024-03-01	10.180	10.260	10.020	10.220	7.963	598,800
2024-02-29	10.380	10.380	9.920	10.140	7.901	1,296,400
2024-02-28	10.040	10.040	9.720	9.850	7.675	1,193,500
2024-02-27	10.180	10.240	9.900	10.060	7.839	885,200
2024-02-26	10.180	10.580	10.080	10.080	7.854	2,592,800
2024-02-23	10.100	10.200	9.910	10.100	7.870	720,600
2024-02-22	9.720	10.120	9.650	10.100	7.870	1,711,800
2024-02-21	9.510	9.860	9.510	9.720	7.574	1,571,800
2024-02-20	9.390	9.550	9.220	9.460	7.371	1,331,600
2024-02-19	9.450	9.470	9.220	9.410	7.332	1,032,400
2024-02-16	9.300	9.510	9.240	9.500	7.402	411,200
2024-02-15	9.140	9.290	9.040	9.290	7.239	244,200

← NewerPage 11 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.