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
2022-11-22	7.490	7.730	7.240	7.570	5.390	1,719,401
2022-11-21	7.450	7.490	7.240	7.300	5.198	1,903,027
2022-11-18	7.610	7.650	7.420	7.640	5.440	1,472,571
2022-11-17	7.810	7.810	7.400	7.600	5.412	1,475,600
2022-11-16	7.960	7.960	7.610	7.790	5.547	2,694,276
2022-11-15	7.940	8.080	7.800	7.960	5.668	1,590,400
2022-11-14	7.700	8.090	7.700	7.940	5.654	2,321,600
2022-11-11	7.540	7.750	7.390	7.500	5.341	1,959,400
2022-11-10	7.640	7.640	7.310	7.340	5.227	653,400
2022-11-09	7.780	7.870	7.540	7.640	5.440	1,397,564
2022-11-08	7.910	7.910	7.670	7.860	5.597	410,400
2022-11-07	7.620	7.910	7.620	7.850	5.590	1,078,400
2022-11-04	7.200	7.680	7.200	7.620	5.426	935,200
2022-11-03	7.130	7.130	6.920	7.110	5.063	800,200
2022-11-02	6.910	7.180	6.820	7.130	5.077	645,400
2022-11-01	6.880	7.010	6.720	6.940	4.942	1,029,600
2022-10-31	7.300	7.300	6.710	6.730	4.792	868,204
2022-10-28	7.900	7.900	7.100	7.130	5.077	1,608,400
2022-10-27	7.920	8.060	7.580	7.700	5.483	1,314,400
2022-10-26	7.580	7.820	7.550	7.740	5.511	669,200
2022-10-25	7.540	7.680	7.320	7.460	5.312	1,355,000
2022-10-24	7.890	7.940	7.380	7.540	5.369	1,828,001
2022-10-21	7.730	7.990	7.640	7.940	5.654	801,600
2022-10-20	7.800	7.800	7.390	7.650	5.447	1,750,963
2022-10-19	8.020	8.240	7.870	7.900	5.625	1,673,400
2022-10-18	7.880	7.990	7.660	7.990	5.690	1,299,800
2022-10-17	7.700	7.900	7.650	7.870	5.604	416,056
2022-10-14	7.690	7.850	7.530	7.700	5.483	1,133,600
2022-10-13	7.520	7.670	7.370	7.490	5.333	906,600
2022-10-12	7.690	7.690	7.250	7.410	5.277	1,563,600
2022-10-11	7.880	7.880	7.550	7.630	5.433	896,600
2022-10-10	7.770	8.060	7.630	7.710	5.490	1,210,600
2022-10-07	8.010	8.010	7.700	7.780	5.540	787,600
2022-10-06	7.950	8.220	7.870	8.190	5.832	790,890
2022-10-05	7.830	8.200	7.830	8.200	5.839	792,454
2022-10-03	7.850	7.950	7.480	7.790	5.547	321,600
2022-09-30	7.970	8.030	7.640	7.850	5.590	398,600
2022-09-29	8.030	8.190	7.800	7.980	5.682	735,807
2022-09-28	8.430	8.570	7.770	7.950	5.661	3,093,205
2022-09-27	8.640	8.890	8.120	8.430	6.003	1,952,800
2022-09-26	8.920	9.120	8.600	8.690	6.188	713,083
2022-09-23	9.140	9.140	8.910	9.000	6.409	775,400
2022-09-22	9.000	9.150	8.870	9.080	6.466	495,200
2022-09-21	9.240	9.240	9.000	9.140	6.508	779,200
2022-09-20	9.450	9.480	9.210	9.240	6.580	497,200
2022-09-19	9.150	9.500	9.020	9.320	6.637	1,088,200
2022-09-16	9.600	9.600	9.150	9.260	6.594	1,377,000
2022-09-15	9.900	9.970	9.410	9.600	6.836	1,517,600
2022-09-14	9.900	9.980	9.600	9.830	7.000	1,572,162
2022-09-13	9.370	10.200	9.370	10.000	7.121	4,712,912
2022-09-09	8.830	9.390	8.770	9.370	6.672	961,400
2022-09-08	9.050	9.080	8.870	8.900	6.337	517,800
2022-09-07	9.110	9.340	9.000	9.100	6.480	740,200
2022-09-06	9.100	9.300	8.940	9.300	6.622	885,400
2022-09-05	9.200	9.200	8.860	9.030	6.430	709,400
2022-09-02	9.020	9.230	8.970	9.110	6.487	882,000
2022-09-01	9.000	9.260	9.000	9.120	6.494	836,800
2022-08-31	9.550	9.620	9.000	9.140	6.508	2,152,800
2022-08-30	9.520	9.800	9.520	9.770	6.957	715,200
2022-08-29	9.820	9.820	9.550	9.600	6.836	697,400

← NewerPage 17 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.