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
2022-06-01	8.480	8.640	8.360	8.560	5.771	1,559,600
2022-05-31	8.370	8.480	8.270	8.380	5.650	1,321,600
2022-05-30	8.300	8.380	8.200	8.340	5.623	722,700
2022-05-27	8.350	8.350	8.180	8.250	5.562	640,200
2022-05-26	8.200	8.260	7.960	8.200	5.528	2,249,800
2022-05-25	7.960	8.080	7.880	7.980	5.380	438,600
2022-05-24	7.950	8.270	7.870	7.960	5.366	902,000
2022-05-23	7.910	7.960	7.790	7.960	5.366	231,000
2022-05-20	7.900	8.140	7.890	7.950	5.360	895,400
2022-05-19	7.790	7.840	7.650	7.830	5.279	265,600
2022-05-18	7.830	7.950	7.720	7.850	5.292	1,146,600
2022-05-17	7.720	7.860	7.600	7.780	5.245	1,197,000
2022-05-16	7.800	7.900	7.520	7.720	5.205	874,400
2022-05-13	7.600	7.840	7.600	7.770	5.238	611,400
2022-05-12	8.000	8.000	7.600	7.700	5.191	542,000
2022-05-11	7.790	8.060	7.730	7.960	5.366	1,691,576
2022-05-10	7.950	7.950	7.530	7.720	5.205	3,348,403
2022-05-06	8.300	8.310	7.830	7.940	5.353	910,400
2022-05-05	8.330	8.600	8.320	8.500	5.730	889,524
2022-05-04	8.260	8.470	8.190	8.420	5.676	247,800
2022-05-03	8.170	8.380	8.100	8.340	5.623	291,600
2022-04-29	7.960	8.350	7.960	8.350	5.629	739,800
2022-04-28	8.170	8.200	7.920	7.920	5.339	336,000
2022-04-27	7.590	8.260	7.590	8.090	5.454	1,448,800
2022-04-26	7.950	7.950	7.490	7.660	5.164	598,000
2022-04-25	7.920	8.000	7.610	7.710	5.198	749,000
2022-04-22	8.030	8.230	7.910	8.190	5.521	322,200
2022-04-21	8.320	8.350	8.100	8.130	5.481	296,600
2022-04-20	8.340	8.340	8.080	8.190	5.521	677,800
2022-04-19	8.640	8.680	8.220	8.300	5.596	1,650,800
2022-04-14	8.250	8.850	8.220	8.720	5.879	1,738,400
2022-04-13	8.220	8.380	8.110	8.240	5.555	435,400
2022-04-12	8.050	8.300	8.000	8.190	5.521	472,200
2022-04-11	8.550	8.550	8.030	8.080	5.447	1,351,957
2022-04-08	8.500	8.640	8.320	8.580	5.784	1,750,400
2022-04-07	8.850	9.120	8.390	8.480	5.717	2,865,199
2022-04-06	8.600	9.000	8.550	8.850	5.966	1,896,800
2022-04-04	8.690	8.700	8.570	8.700	5.865	774,145
2022-04-01	8.600	8.700	8.550	8.690	5.859	418,400
2022-03-31	8.830	8.990	8.530	8.690	5.859	863,200
2022-03-30	8.490	8.950	8.280	8.850	5.966	3,407,400
2022-03-29	7.950	8.480	7.900	8.350	5.629	4,107,000
2022-03-28	8.190	8.390	7.720	7.950	5.360	1,359,600
2022-03-25	8.300	8.380	7.920	8.000	5.393	641,000
2022-03-24	8.200	8.430	8.110	8.330	5.616	1,122,600
2022-03-23	7.780	8.400	7.730	8.300	5.596	3,697,200
2022-03-22	7.510	7.950	7.450	7.780	5.245	1,402,200
2022-03-21	7.390	7.500	7.170	7.350	4.955	1,109,600
2022-03-18	7.390	7.400	7.080	7.220	4.867	1,123,800
2022-03-17	7.000	7.360	6.930	7.300	4.921	1,497,400
2022-03-16	6.370	6.880	6.160	6.860	4.625	1,505,800
2022-03-15	7.140	7.150	6.150	6.360	4.288	2,556,800
2022-03-14	7.720	7.940	7.160	7.170	4.834	1,780,000
2022-03-11	7.720	7.870	7.560	7.700	5.191	1,112,600
2022-03-10	7.740	7.960	7.670	7.820	5.272	1,705,400
2022-03-09	7.660	7.770	7.450	7.590	5.117	1,985,600
2022-03-08	8.100	8.100	7.650	7.660	5.164	1,820,800
2022-03-07	8.200	8.400	7.900	7.980	5.380	1,609,000
2022-03-04	8.550	8.550	8.110	8.190	5.521	1,232,800
2022-03-03	8.490	8.670	8.400	8.580	5.784	880,800

← NewerPage 19 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.