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
2023-02-22	8.520	8.520	8.300	8.370	5.960	415,197
2023-02-21	8.460	8.690	8.380	8.520	6.067	1,122,998
2023-02-20	8.240	8.470	8.170	8.370	5.960	987,600
2023-02-17	8.040	8.300	8.010	8.240	5.868	794,405
2023-02-16	8.130	8.310	7.990	8.050	5.732	1,602,600
2023-02-15	8.460	8.460	8.160	8.160	5.811	1,208,400
2023-02-14	9.080	9.080	8.400	8.460	6.024	1,754,287
2023-02-13	8.690	8.770	8.480	8.680	6.181	1,958,946
2023-02-10	9.020	9.110	8.850	8.900	6.337	1,865,799
2023-02-09	8.560	9.060	8.470	9.000	6.409	3,911,400
2023-02-08	8.580	8.580	8.430	8.490	6.046	909,400
2023-02-07	8.490	8.770	8.430	8.550	6.088	1,745,401
2023-02-06	8.120	8.650	8.070	8.390	5.974	2,675,600
2023-02-03	8.600	8.600	8.180	8.250	5.875	1,826,400
2023-02-02	8.700	8.730	8.500	8.580	6.110	1,342,600
2023-02-01	8.690	8.700	8.390	8.590	6.117	1,360,200
2023-01-31	8.320	8.780	8.320	8.610	6.131	1,881,700
2023-01-30	8.400	8.470	8.200	8.280	5.896	2,240,800
2023-01-27	8.360	8.480	8.320	8.480	6.038	520,800
2023-01-26	8.180	8.430	8.180	8.410	5.989	477,200
2023-01-20	8.090	8.180	7.910	8.110	5.775	527,400
2023-01-19	8.090	8.210	8.000	8.200	5.839	293,600
2023-01-18	8.120	8.180	7.960	8.100	5.768	912,400
2023-01-17	8.360	8.400	7.990	8.120	5.782	1,632,600
2023-01-16	7.800	8.420	7.730	8.400	5.981	4,297,800
2023-01-13	7.690	7.790	7.690	7.790	5.547	1,014,800
2023-01-12	7.540	7.700	7.480	7.660	5.455	1,250,599
2023-01-11	7.470	7.510	7.370	7.470	5.319	1,378,600
2023-01-10	7.330	7.470	7.300	7.440	5.298	928,200
2023-01-09	7.280	7.430	7.280	7.400	5.269	1,033,200
2023-01-06	7.200	7.360	7.100	7.280	5.184	1,624,400
2023-01-05	7.140	7.250	7.010	7.200	5.127	1,436,200
2023-01-04	7.140	7.140	6.980	7.090	5.049	727,800
2023-01-03	6.770	7.140	6.730	7.070	5.034	1,432,798
2022-12-30	6.850	6.930	6.700	6.860	4.885	1,620,401
2022-12-29	6.880	6.970	6.700	6.790	4.835	3,748,801
2022-12-28	6.950	7.080	6.900	7.030	5.006	1,987,400
2022-12-23	7.280	7.310	6.750	6.830	4.863	4,124,600
2022-12-22	7.400	7.430	7.280	7.280	5.184	456,600
2022-12-21	7.300	7.340	7.230	7.290	5.191	187,597
2022-12-20	7.190	7.370	7.140	7.370	5.248	465,760
2022-12-19	7.400	7.490	7.230	7.300	5.198	1,569,198
2022-12-16	7.660	7.740	7.420	7.470	5.319	2,746,200
2022-12-15	7.680	7.860	7.480	7.860	5.597	1,233,800
2022-12-14	7.880	8.000	7.680	7.720	5.497	941,200
2022-12-13	7.970	7.980	7.800	7.910	5.633	1,252,000
2022-12-12	8.030	8.130	7.930	8.040	5.725	661,400
2022-12-09	8.000	8.190	7.930	8.140	5.796	867,600
2022-12-08	7.850	8.120	7.850	8.060	5.739	840,000
2022-12-07	8.450	8.550	7.950	7.990	5.690	1,311,600
2022-12-06	8.470	8.520	8.220	8.390	5.974	821,200
2022-12-05	8.470	8.680	8.470	8.520	6.067	656,176
2022-12-02	8.590	8.590	8.150	8.380	5.967	1,959,576
2022-12-01	8.250	8.690	8.250	8.500	6.053	2,544,600
2022-11-30	7.910	8.110	7.850	8.110	5.775	4,793,200
2022-11-29	7.680	8.000	7.670	7.990	5.690	1,601,299
2022-11-28	7.580	7.660	7.350	7.660	5.455	669,196
2022-11-25	7.930	7.930	7.650	7.770	5.533	988,408
2022-11-24	7.680	7.850	7.620	7.810	5.561	1,203,999
2022-11-23	7.760	7.760	7.480	7.560	5.383	769,003

← NewerPage 16 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.