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
2023-11-16	8.080	8.080	7.850	7.970	6.210	662,000
2023-11-15	8.000	8.090	7.950	8.040	6.265	780,000
2023-11-14	7.750	7.920	7.650	7.880	6.140	587,400
2023-11-13	7.790	7.790	7.560	7.750	6.039	600,400
2023-11-10	7.870	7.870	7.610	7.640	5.953	1,067,400
2023-11-09	7.910	7.990	7.800	7.870	6.132	555,600
2023-11-08	7.940	8.010	7.790	7.880	6.140	804,400
2023-11-07	7.920	8.020	7.740	7.940	6.187	1,042,400
2023-11-06	7.920	8.000	7.700	7.830	6.101	1,293,000
2023-11-03	7.600	7.960	7.570	7.790	6.070	2,458,528
2023-11-02	7.460	7.630	7.440	7.500	5.844	1,110,800
2023-11-01	7.430	7.480	7.330	7.470	5.821	506,000
2023-10-31	7.430	7.550	7.240	7.380	5.751	963,200
2023-10-30	7.440	7.490	7.290	7.380	5.751	366,600
2023-10-27	7.340	7.450	7.300	7.430	5.789	833,600
2023-10-26	7.200	7.340	7.190	7.340	5.719	771,000
2023-10-25	7.210	7.390	7.100	7.180	5.595	612,600
2023-10-24	6.940	7.100	6.810	7.090	5.525	724,000
2023-10-20	6.850	6.970	6.740	6.870	5.353	1,353,800
2023-10-19	7.020	7.020	6.790	6.890	5.369	1,185,200
2023-10-18	7.140	7.160	7.000	7.020	5.470	1,534,400
2023-10-17	7.310	7.310	7.110	7.140	5.563	407,000
2023-10-16	7.360	7.360	7.020	7.220	5.626	796,200
2023-10-13	7.370	7.390	7.280	7.300	5.688	463,200
2023-10-12	7.300	7.470	7.290	7.370	5.743	654,600
2023-10-11	7.290	7.400	7.210	7.280	5.673	506,200
2023-10-10	7.410	7.560	7.240	7.250	5.649	1,638,600
2023-10-09	7.320	7.620	7.320	7.370	5.743	766,800
2023-10-06	7.380	7.400	7.240	7.290	5.680	32,343
2023-10-05	7.070	7.320	7.040	7.320	5.704	283,600
2023-10-04	7.300	7.300	7.000	7.090	5.525	118,200
2023-10-03	7.520	7.520	7.120	7.160	5.579	272,000
2023-09-29	7.500	7.700	7.500	7.640	5.953	217,600
2023-09-28	7.500	7.580	7.430	7.500	5.844	827,600
2023-09-27	7.640	7.640	7.460	7.500	5.844	316,200
2023-09-26	7.650	7.710	7.470	7.510	5.852	613,400
2023-09-25	7.350	7.700	7.340	7.580	5.906	1,632,800
2023-09-22	7.190	7.350	7.120	7.350	5.727	380,800
2023-09-21	7.350	7.350	7.170	7.170	5.587	360,200
2023-09-20	7.340	7.340	7.180	7.270	5.665	457,000
2023-09-19	7.420	7.500	7.250	7.340	5.719	1,676,400
2023-09-18	7.350	7.450	7.210	7.310	5.696	695,400
2023-09-15	7.410	7.450	7.300	7.310	5.696	371,200
2023-09-14	7.340	7.430	7.290	7.420	5.782	299,591
2023-09-13	7.500	7.600	7.300	7.350	5.727	664,200
2023-09-12	7.500	7.540	7.390	7.530	5.867	578,200
2023-09-11	7.250	7.550	7.250	7.520	5.860	1,044,600
2023-09-07	7.600	7.700	7.430	7.470	5.821	825,800
2023-09-06	7.580	7.740	7.470	7.540	5.875	770,600
2023-09-05	7.700	7.800	7.500	7.600	5.922	1,284,200
2023-09-04	7.250	7.770	7.240	7.680	5.984	3,112,600
2023-08-31	7.040	7.300	7.040	7.200	5.610	2,896,600
2023-08-30	7.020	7.100	6.960	6.960	5.423	1,388,400
2023-08-29	6.610	7.000	6.610	6.950	5.415	2,348,200
2023-08-28	6.590	6.710	6.410	6.500	5.065	591,000
2023-08-25	6.380	6.450	6.380	6.450	5.026	208,600
2023-08-24	6.410	6.480	6.390	6.480	5.049	277,800
2023-08-23	6.380	6.420	6.330	6.400	4.987	684,800
2023-08-22	6.370	6.450	6.330	6.440	5.018	610,200
2023-08-21	6.480	6.490	6.310	6.360	4.956	899,200

← NewerPage 13 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.