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
2023-08-18	6.580	6.590	6.430	6.490	5.057	410,600
2023-08-17	6.450	6.650	6.360	6.600	5.143	746,400
2023-08-16	6.530	6.530	6.420	6.450	5.026	384,600
2023-08-15	6.540	6.570	6.460	6.500	5.065	552,000
2023-08-14	6.600	6.600	6.460	6.550	5.104	1,080,600
2023-08-11	6.740	6.740	6.570	6.670	5.197	622,225
2023-08-10	6.630	6.740	6.560	6.670	5.197	589,400
2023-08-09	6.740	6.780	6.640	6.710	5.228	481,200
2023-08-08	6.720	6.780	6.660	6.690	5.213	833,000
2023-08-07	6.800	6.850	6.700	6.750	5.260	419,400
2023-08-04	6.940	6.960	6.790	6.800	5.299	460,400
2023-08-03	6.850	6.890	6.780	6.860	5.345	267,000
2023-08-02	6.810	6.930	6.810	6.850	5.338	870,000
2023-08-01	7.130	7.150	6.750	6.970	5.431	2,717,894
2023-07-31	6.980	7.170	6.980	7.110	5.540	976,600
2023-07-28	6.940	7.100	6.850	7.030	5.478	1,018,600
2023-07-27	6.970	7.110	6.950	7.050	5.493	296,600
2023-07-26	6.960	7.090	6.960	6.980	5.439	102,800
2023-07-25	6.850	7.140	6.840	7.020	5.470	579,000
2023-07-24	6.790	6.970	6.790	6.810	5.306	227,600
2023-07-21	6.820	6.900	6.810	6.900	5.376	208,800
2023-07-20	6.920	7.030	6.840	6.860	5.345	459,800
2023-07-19	6.970	7.050	6.890	6.910	5.384	481,048
2023-07-18	7.010	7.070	6.880	7.030	5.478	357,600
2023-07-14	7.050	7.110	7.030	7.080	5.517	405,200
2023-07-13	7.050	7.130	7.020	7.100	5.532	473,000
2023-07-12	6.990	7.040	6.890	7.040	5.486	398,600
2023-07-11	6.870	7.000	6.850	6.970	5.431	643,800
2023-07-10	6.960	7.030	6.770	6.820	5.314	781,000
2023-07-07	6.870	6.960	6.810	6.950	5.415	525,200
2023-07-06	7.100	7.100	6.950	7.050	5.493	461,400
2023-07-05	7.150	7.270	7.020	7.120	5.548	418,200
2023-07-04	6.970	7.220	6.970	7.210	5.618	1,525,000
2023-07-03	6.820	7.080	6.820	7.030	5.478	341,000
2023-06-30	6.740	6.960	6.720	6.830	5.322	990,400
2023-06-29	6.840	6.890	6.740	6.740	5.252	698,200
2023-06-28	6.810	6.970	6.810	6.870	5.353	308,200
2023-06-27	6.690	6.940	6.650	6.850	5.338	284,200
2023-06-26	6.850	6.960	6.740	6.800	5.299	180,200
2023-06-23	6.960	6.960	6.700	6.850	5.338	390,000
2023-06-21	6.920	7.020	6.880	6.980	5.439	652,200
2023-06-20	6.960	7.070	6.870	7.000	5.454	772,400
2023-06-19	7.000	7.030	6.830	6.940	5.408	395,000
2023-06-16	7.100	7.110	7.000	7.060	5.501	381,600
2023-06-15	6.890	7.100	6.830	7.050	5.493	1,677,000
2023-06-14	6.890	6.890	6.790	6.800	5.299	313,800
2023-06-13	6.710	6.820	6.680	6.800	5.299	472,000
2023-06-12	6.770	6.770	6.600	6.680	5.205	723,000
2023-06-09	6.800	6.850	6.710	6.750	5.260	539,400
2023-06-08	6.600	6.780	6.600	6.780	5.283	1,162,800
2023-06-07	6.880	6.880	6.510	6.620	5.158	1,783,400
2023-06-06	7.450	7.500	7.230	7.240	5.155	895,400
2023-06-05	7.300	7.450	7.280	7.450	5.305	884,900
2023-06-02	7.300	7.300	7.180	7.280	5.184	1,929,755
2023-06-01	7.350	7.370	7.120	7.180	5.113	1,921,400
2023-05-31	7.440	7.440	7.180	7.340	5.227	1,073,200
2023-05-30	7.590	7.630	7.330	7.420	5.284	2,187,082
2023-05-29	8.050	8.050	7.500	7.530	5.362	2,485,200
2023-05-25	8.250	8.250	8.070	8.140	5.796	1,236,200
2023-05-24	8.290	8.350	8.090	8.240	5.868	708,200

← NewerPage 14 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.