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
2024-02-15	9.140	9.290	9.040	9.290	7.239	244,200
2024-02-14	9.230	9.300	8.910	9.260	7.215	267,200
2024-02-09	9.280	9.300	8.960	9.290	7.239	314,800
2024-02-08	9.200	9.300	9.130	9.250	7.208	782,400
2024-02-07	8.810	9.240	8.810	9.180	7.153	1,422,000
2024-02-06	8.740	9.050	8.660	8.980	6.997	865,200
2024-02-05	8.760	8.860	8.490	8.770	6.834	608,400
2024-02-02	8.860	9.030	8.590	8.800	6.857	856,800
2024-02-01	8.990	8.990	8.760	8.800	6.857	1,480,000
2024-01-31	9.140	9.170	8.880	9.030	7.036	1,025,400
2024-01-30	9.100	9.290	9.010	9.080	7.075	855,900
2024-01-29	9.240	9.530	9.120	9.300	7.247	809,000
2024-01-26	9.230	9.350	9.140	9.180	7.153	891,800
2024-01-25	9.000	9.440	8.870	9.300	7.247	2,089,000
2024-01-24	8.300	8.980	8.300	8.960	6.982	2,677,600
2024-01-23	8.260	8.540	8.260	8.450	6.584	2,301,600
2024-01-22	8.650	9.120	8.250	8.350	6.506	2,655,200
2024-01-19	9.230	9.230	8.610	8.810	6.865	2,458,800
2024-01-18	9.210	9.360	8.750	9.000	7.013	4,579,800
2024-01-17	9.600	9.680	9.250	9.290	7.239	3,442,540
2024-01-16	9.500	9.870	9.500	9.700	7.558	1,657,000
2024-01-15	9.540	9.750	9.210	9.700	7.558	2,363,600
2024-01-12	9.480	9.680	9.210	9.330	7.270	2,126,200
2024-01-11	9.480	9.480	8.990	9.100	7.091	2,147,800
2024-01-10	8.980	9.500	8.910	9.260	7.215	3,161,000
2024-01-09	8.690	9.000	8.550	8.970	6.989	1,924,320
2024-01-08	9.080	9.080	8.570	8.590	6.693	2,351,400
2024-01-05	9.030	9.030	8.690	8.730	6.802	2,532,200
2024-01-04	8.800	9.200	8.620	8.790	6.849	3,104,742
2024-01-03	8.790	8.790	8.590	8.770	6.834	786,200
2024-01-02	8.610	8.810	8.510	8.730	6.802	1,742,670
2023-12-29	8.360	8.560	8.310	8.560	6.670	1,391,600
2023-12-28	8.200	8.460	8.200	8.360	6.514	1,161,800
2023-12-27	8.010	8.230	8.010	8.180	6.374	420,800
2023-12-22	8.000	8.210	7.990	8.090	6.304	1,571,400
2023-12-21	7.800	7.990	7.770	7.990	6.226	1,484,800
2023-12-20	7.710	7.850	7.710	7.790	6.070	492,248
2023-12-19	7.740	7.740	7.580	7.690	5.992	326,400
2023-12-18	7.940	7.940	7.590	7.690	5.992	953,200
2023-12-15	7.710	7.920	7.710	7.760	6.047	868,400
2023-12-14	7.780	7.870	7.600	7.780	6.062	1,494,800
2023-12-13	7.780	7.920	7.690	7.780	6.062	1,106,400
2023-12-12	7.650	7.850	7.610	7.780	6.062	702,200
2023-12-11	7.320	7.650	7.210	7.550	5.883	2,035,800
2023-12-08	7.420	7.440	7.350	7.380	5.751	366,200
2023-12-07	7.660	7.670	7.360	7.570	5.899	740,400
2023-12-06	7.500	7.710	7.420	7.590	5.914	759,228
2023-12-05	7.710	7.710	7.490	7.500	5.844	659,600
2023-12-04	7.920	7.920	7.710	7.730	6.023	589,330
2023-12-01	7.620	7.720	7.550	7.710	6.008	721,600
2023-11-30	7.530	7.750	7.520	7.620	5.938	799,640
2023-11-29	7.490	7.860	7.480	7.570	5.899	785,400
2023-11-28	7.660	7.660	7.480	7.520	5.860	209,000
2023-11-27	7.520	7.580	7.410	7.550	5.883	404,200
2023-11-24	7.440	7.530	7.420	7.510	5.852	271,000
2023-11-23	7.370	7.560	7.310	7.560	5.891	442,800
2023-11-22	7.700	7.760	7.300	7.400	5.766	605,600
2023-11-21	7.550	7.600	7.440	7.450	5.805	548,800
2023-11-20	7.650	7.650	7.220	7.530	5.867	4,252,400
2023-11-17	7.740	7.880	7.740	7.850	6.117	595,200

← NewerPage 12 of 21 · 1,234 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.