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
2022-03-02	8.400	8.660	8.200	8.500	5.730	2,085,000
2022-03-01	8.170	8.590	8.170	8.400	5.663	2,047,600
2022-02-28	8.090	8.230	7.800	8.170	5.508	1,437,800
2022-02-25	7.970	8.150	7.890	8.040	5.420	1,709,600
2022-02-24	8.220	8.360	7.750	7.940	5.353	3,556,600
2022-02-23	8.380	8.430	8.140	8.320	5.609	1,256,000
2022-02-22	8.500	8.510	8.210	8.380	5.650	720,949
2022-02-21	8.540	8.580	8.260	8.500	5.730	1,156,200
2022-02-18	8.300	8.480	8.290	8.330	5.616	1,363,200
2022-02-17	8.420	8.590	8.350	8.420	5.676	924,800
2022-02-16	8.470	8.600	8.370	8.420	5.676	420,400
2022-02-15	8.590	8.590	8.320	8.440	5.690	1,251,400
2022-02-14	8.680	8.680	8.370	8.490	5.724	1,369,600
2022-02-11	8.640	8.870	8.610	8.710	5.872	3,403,200
2022-02-10	8.400	8.750	8.350	8.630	5.818	2,548,400
2022-02-09	8.490	8.550	8.400	8.470	5.710	884,200
2022-02-08	8.400	8.530	8.260	8.400	5.663	993,036
2022-02-07	8.400	8.630	8.270	8.410	5.670	967,800
2022-02-04	8.100	8.340	7.950	8.330	5.616	278,600
2022-01-31	8.120	8.120	8.000	8.120	5.474	157,400
2022-01-28	8.070	8.070	7.640	7.940	5.353	1,361,600
2022-01-27	8.700	8.700	8.040	8.070	5.441	994,600
2022-01-26	8.330	8.750	8.160	8.700	5.865	4,897,000
2022-01-25	8.120	8.500	8.120	8.190	5.521	4,439,108
2022-01-24	8.260	8.260	8.090	8.160	5.501	621,800
2022-01-21	8.200	8.280	7.880	8.250	5.562	1,386,000
2022-01-20	8.430	8.430	8.080	8.200	5.528	1,570,400
2022-01-19	8.500	8.500	8.180	8.350	5.629	502,900
2022-01-18	8.180	8.490	8.180	8.320	5.609	1,028,000
2022-01-17	8.390	8.390	8.060	8.160	5.501	974,600
2022-01-14	8.280	8.390	8.170	8.270	5.575	470,600
2022-01-13	8.490	8.640	8.220	8.350	5.629	934,200
2022-01-12	8.220	8.500	8.200	8.490	5.724	2,836,200
2022-01-11	8.460	8.460	8.020	8.120	5.474	1,832,796
2022-01-10	8.400	8.650	8.320	8.440	5.690	1,261,600
2022-01-07	8.580	8.580	8.260	8.380	5.650	3,144,600
2022-01-06	7.960	8.600	7.960	8.460	5.703	5,907,000
2022-01-05	8.020	8.200	7.900	7.960	5.366	1,037,800
2022-01-04	7.950	8.300	7.830	8.120	5.474	1,536,000
2022-01-03	8.200	8.210	7.770	7.980	5.380	786,400
2021-12-31	7.680	8.200	7.680	8.200	5.528	2,479,600
2021-12-30	7.560	7.740	7.500	7.500	5.056	1,315,400
2021-12-29	8.000	8.000	7.540	7.580	5.110	754,200
2021-12-28	8.000	8.000	7.710	7.900	5.326	629,600
2021-12-24	8.040	8.050	7.760	7.800	5.259	973,400
2021-12-23	7.810	8.040	7.810	8.040	5.420	1,296,001
2021-12-22	7.700	8.050	7.530	7.870	5.306	2,608,200
2021-12-21	7.690	7.740	7.490	7.590	5.117	1,942,200
2021-12-20	7.650	7.730	7.450	7.470	5.036	1,053,200
2021-12-17	8.170	8.170	7.580	7.710	5.198	2,051,800
2021-12-16	7.680	7.970	7.630	7.880	5.312	1,658,600
2021-12-15	7.720	7.830	7.440	7.500	5.056	1,579,000
2021-12-14	8.100	8.110	7.680	7.720	5.205	3,176,400
2021-12-13	8.330	8.360	8.120	8.160	5.501	1,013,400
2021-12-10	8.150	8.270	8.080	8.120	5.474	936,800
2021-12-09	8.330	8.480	8.170	8.180	5.515	909,800
2021-12-08	8.260	8.260	8.080	8.200	5.528	559,000
2021-12-07	8.290	8.380	8.050	8.170	5.508	2,529,862
2021-12-06	8.680	8.680	8.080	8.120	5.474	2,062,800
2021-12-03	8.500	8.900	8.380	8.690	5.859	2,186,800

← NewerPage 20 of 21 · 1,234 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.