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
2022-08-26	9.710	10.000	9.650	9.830	7.000	1,006,623
2022-08-25	9.740	10.020	9.600	9.710	6.914	757,001
2022-08-24	10.120	10.180	9.240	9.580	6.822	3,251,777
2022-08-23	10.160	10.460	10.120	10.240	7.292	1,107,200
2022-08-22	10.380	10.540	10.180	10.300	7.334	1,117,200
2022-08-19	10.260	10.500	10.000	10.380	7.391	1,835,600
2022-08-18	10.780	10.820	10.180	10.260	7.306	1,529,839
2022-08-17	11.020	11.260	10.620	10.800	7.690	1,611,000
2022-08-16	11.060	11.060	10.680	10.840	7.719	795,200
2022-08-15	10.740	11.160	10.620	10.960	7.804	2,172,600
2022-08-12	10.460	10.800	10.300	10.560	7.520	1,658,000
2022-08-11	10.520	10.520	10.160	10.260	7.306	614,200
2022-08-10	10.280	10.560	10.040	10.140	7.220	893,800
2022-08-09	10.200	10.640	10.200	10.240	7.292	1,323,000
2022-08-08	10.140	10.300	10.060	10.100	7.192	546,000
2022-08-05	10.340	10.360	10.000	10.300	7.334	1,048,600
2022-08-04	10.520	10.540	10.100	10.100	7.192	1,389,000
2022-08-03	10.200	10.920	10.200	10.520	7.491	1,095,399
2022-08-02	10.760	10.760	10.300	10.500	7.477	2,689,401
2022-08-01	11.240	11.240	10.680	10.820	7.705	1,594,399
2022-07-29	11.640	11.640	11.020	11.280	8.032	1,104,200
2022-07-28	11.540	11.700	11.260	11.520	8.203	1,101,406
2022-07-27	11.240	11.600	11.120	11.540	8.217	1,584,597
2022-07-26	11.080	11.720	10.960	11.220	7.989	2,964,798
2022-07-25	12.040	12.040	10.880	11.020	7.847	5,272,301
2022-07-22	11.800	12.280	11.660	12.080	8.602	2,750,001
2022-07-21	11.600	12.080	11.240	11.760	8.374	4,367,999
2022-07-20	10.500	11.980	10.500	11.800	8.402	12,421,400
2022-07-19	10.320	10.380	10.060	10.240	7.292	897,200
2022-07-18	10.040	10.400	9.850	10.320	7.349	1,695,601
2022-07-15	10.100	10.380	9.950	10.100	7.192	1,937,200
2022-07-14	9.930	10.240	9.900	10.160	7.235	1,105,400
2022-07-13	10.200	10.220	9.890	10.120	7.206	1,289,600
2022-07-12	10.040	10.680	10.000	10.200	7.263	5,768,969
2022-07-11	9.980	10.000	9.530	10.000	7.121	3,909,200
2022-07-08	9.700	9.980	9.550	9.780	6.964	3,078,400
2022-07-07	9.070	9.910	8.980	9.680	6.893	5,439,200
2022-07-06	9.170	9.360	9.050	9.170	6.530	2,434,000
2022-07-05	9.540	9.800	9.050	9.090	6.473	4,200,200
2022-07-04	9.290	9.790	9.120	9.620	6.850	3,072,799
2022-06-30	9.470	9.520	8.820	9.200	6.551	4,414,400
2022-06-29	9.990	10.000	9.020	9.260	6.594	9,630,000
2022-06-28	10.280	11.400	9.600	9.850	7.014	19,437,000
2022-06-27	8.350	10.600	8.350	10.500	7.477	20,764,600
2022-06-24	8.500	8.500	8.110	8.180	5.825	2,196,600
2022-06-23	8.190	8.580	8.190	8.560	6.095	660,800
2022-06-22	8.360	8.440	8.160	8.230	5.860	655,400
2022-06-21	8.170	8.480	8.110	8.480	6.038	1,094,200
2022-06-20	8.520	8.580	8.100	8.170	5.818	1,146,599
2022-06-17	8.530	8.890	8.450	8.580	6.110	1,104,800
2022-06-16	8.810	8.870	8.510	8.570	6.103	1,637,000
2022-06-15	8.810	9.120	8.670	8.800	6.266	1,413,600
2022-06-14	8.960	9.060	8.750	8.960	6.380	1,452,000
2022-06-13	9.300	9.300	8.810	8.960	6.380	2,301,857
2022-06-10	9.100	9.610	9.020	9.600	6.472	3,007,000
2022-06-09	9.400	9.400	9.020	9.100	6.135	1,381,000
2022-06-08	9.240	9.370	9.120	9.370	6.317	3,044,788
2022-06-07	9.190	9.370	9.030	9.240	6.229	2,043,600
2022-06-06	8.960	9.200	8.710	9.170	6.182	2,358,600
2022-06-02	8.600	8.950	8.550	8.900	6.000	2,605,800

← NewerPage 18 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.