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
2023-05-23	8.510	8.510	8.240	8.270	5.889	1,090,000
2023-05-22	8.450	8.600	8.410	8.470	6.031	285,400
2023-05-19	8.470	8.470	8.330	8.430	6.003	543,000
2023-05-18	8.570	8.570	8.430	8.450	6.017	923,600
2023-05-17	8.630	8.630	8.470	8.490	6.046	668,800
2023-05-16	8.610	8.820	8.550	8.550	6.088	780,400
2023-05-15	8.770	8.800	8.590	8.720	6.209	634,922
2023-05-12	8.630	8.660	8.560	8.590	6.117	679,600
2023-05-11	8.840	8.840	8.490	8.600	6.124	1,286,500
2023-05-10	8.690	8.770	8.650	8.770	6.245	788,000
2023-05-09	8.760	8.890	8.640	8.640	6.152	1,748,800
2023-05-08	8.720	8.820	8.650	8.730	6.216	1,063,800
2023-05-05	8.950	8.950	8.610	8.720	6.209	1,171,400
2023-05-04	8.790	8.900	8.660	8.900	6.337	1,113,400
2023-05-03	8.840	8.840	8.560	8.750	6.231	287,400
2023-05-02	8.800	8.880	8.610	8.840	6.295	315,000
2023-04-28	8.970	9.040	8.560	8.740	6.224	1,296,200
2023-04-27	8.650	8.910	8.450	8.910	6.345	1,074,600
2023-04-26	8.470	8.770	8.470	8.470	6.031	824,200
2023-04-25	8.600	8.600	8.420	8.560	6.095	501,200
2023-04-24	8.590	8.790	8.530	8.660	6.167	848,200
2023-04-21	8.690	8.790	8.580	8.750	6.231	2,212,600
2023-04-20	8.400	8.690	8.400	8.630	6.145	1,998,000
2023-04-19	8.750	8.750	8.330	8.360	5.953	2,132,800
2023-04-18	8.700	8.770	8.510	8.620	6.138	664,324
2023-04-17	8.160	8.720	8.150	8.630	6.145	2,880,300
2023-04-14	8.040	8.290	8.030	8.160	5.811	466,400
2023-04-13	8.090	8.140	7.930	8.130	5.789	459,800
2023-04-12	8.400	8.400	8.000	8.050	5.732	401,600
2023-04-11	8.250	8.290	8.120	8.170	5.818	857,800
2023-04-06	8.190	8.220	8.070	8.190	5.832	383,000
2023-04-04	8.150	8.310	8.030	8.250	5.875	1,080,400
2023-04-03	7.950	8.280	7.880	8.270	5.889	1,467,800
2023-03-31	7.890	8.020	7.770	7.910	5.633	777,600
2023-03-30	7.640	8.080	7.640	7.890	5.618	2,513,400
2023-03-29	7.620	7.670	7.500	7.640	5.440	343,200
2023-03-28	7.660	7.740	7.500	7.510	5.348	1,332,211
2023-03-27	7.730	7.750	7.580	7.660	5.455	944,600
2023-03-24	7.950	8.020	7.720	7.750	5.519	556,800
2023-03-23	7.850	8.040	7.850	8.040	5.725	797,000
2023-03-22	7.750	7.980	7.750	7.900	5.625	602,400
2023-03-21	7.650	7.790	7.620	7.730	5.504	901,385
2023-03-20	7.570	7.740	7.570	7.650	5.447	698,600
2023-03-17	7.600	7.830	7.510	7.620	5.426	900,925
2023-03-16	7.730	7.820	7.350	7.380	5.255	3,826,399
2023-03-15	7.720	7.920	7.720	7.840	5.583	1,243,201
2023-03-14	7.900	7.910	7.610	7.650	5.447	1,338,800
2023-03-13	7.740	7.920	7.630	7.900	5.625	1,442,804
2023-03-10	7.970	7.990	7.620	7.700	5.483	2,435,535
2023-03-09	8.280	8.280	7.950	7.990	5.690	1,216,199
2023-03-08	8.250	8.270	8.080	8.120	5.782	1,471,684
2023-03-07	8.210	8.520	8.160	8.320	5.924	1,645,799
2023-03-06	8.440	8.440	8.150	8.220	5.853	1,214,400
2023-03-03	8.590	8.590	8.180	8.350	5.946	1,131,200
2023-03-02	8.300	8.300	8.140	8.290	5.903	278,399
2023-03-01	7.900	8.300	7.900	8.300	5.910	898,600
2023-02-28	7.970	7.970	7.830	7.900	5.625	1,270,000
2023-02-27	8.480	8.480	7.920	7.960	5.668	872,799
2023-02-24	8.280	8.280	8.150	8.270	5.889	607,001
2023-02-23	8.300	8.690	8.300	8.330	5.932	1,032,599

← NewerPage 15 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.