Zhengzhou Coal Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.230 | 8.640 | 8.230 | 8.500 | 5.730 | 2,006,600 |
| 2021-12-01 | 8.350 | 8.710 | 8.350 | 8.510 | 5.737 | 1,055,800 |
| 2021-11-30 | 8.800 | 8.850 | 8.180 | 8.600 | 5.798 | 3,253,000 |
| 2021-11-29 | 8.700 | 8.920 | 8.380 | 8.710 | 5.872 | 3,264,400 |
| 2021-11-26 | 9.130 | 9.320 | 8.680 | 8.750 | 5.899 | 4,214,000 |
| 2021-11-25 | 9.380 | 9.430 | 9.030 | 9.090 | 6.128 | 3,235,283 |
| 2021-11-24 | 9.520 | 9.550 | 9.300 | 9.320 | 6.283 | 4,321,216 |
| 2021-11-23 | 9.550 | 9.790 | 9.200 | 9.480 | 6.391 | 6,705,375 |
| 2021-11-22 | 8.500 | 9.740 | 8.500 | 9.600 | 6.472 | 14,077,400 |
| 2021-11-19 | 8.710 | 8.980 | 8.330 | 8.500 | 5.730 | 4,035,145 |
| 2021-11-18 | 9.240 | 9.840 | 8.380 | 8.700 | 5.865 | 12,973,200 |
| 2021-11-17 | 8.700 | 9.350 | 8.550 | 9.150 | 6.169 | 10,555,000 |
| 2021-11-16 | 7.940 | 8.800 | 7.820 | 8.700 | 5.865 | 7,315,600 |
| 2021-11-15 | 7.800 | 8.160 | 7.690 | 7.870 | 5.306 | 5,108,200 |
| 2021-11-12 | 7.600 | 7.790 | 7.420 | 7.790 | 5.252 | 3,196,400 |
| 2021-11-11 | 7.210 | 7.730 | 7.200 | 7.580 | 5.110 | 3,285,200 |
| 2021-11-10 | 7.210 | 7.330 | 7.040 | 7.200 | 4.854 | 2,194,600 |
| 2021-11-09 | 7.490 | 7.490 | 7.220 | 7.260 | 4.894 | 2,180,400 |
| 2021-11-08 | 7.510 | 7.660 | 7.220 | 7.440 | 5.016 | 2,923,000 |
| 2021-11-05 | 7.720 | 7.720 | 7.230 | 7.410 | 4.996 | 5,243,600 |
| 2021-11-04 | 8.050 | 8.050 | 7.610 | 7.740 | 5.218 | 3,341,400 |
| 2021-11-03 | 8.120 | 8.120 | 7.850 | 7.920 | 5.339 | 1,069,200 |
| 2021-11-02 | 8.090 | 8.190 | 7.750 | 7.770 | 5.238 | 2,335,800 |
| 2021-11-01 | 8.080 | 8.140 | 7.910 | 7.910 | 5.333 | 2,524,400 |
| 2021-10-29 | 8.150 | 8.280 | 8.020 | 8.180 | 5.515 | 1,489,600 |
| 2021-10-28 | 8.240 | 8.350 | 7.920 | 8.120 | 5.474 | 5,458,800 |
| 2021-10-27 | 8.930 | 8.930 | 8.100 | 8.240 | 5.555 | 5,234,600 |
| 2021-10-26 | 8.710 | 9.110 | 8.710 | 8.930 | 6.020 | 3,424,200 |
| 2021-10-25 | 8.800 | 9.110 | 8.750 | 9.040 | 6.094 | 963,600 |
| 2021-10-22 | 9.120 | 9.120 | 8.740 | 8.830 | 5.953 | 1,279,800 |
| 2021-10-21 | 8.970 | 9.070 | 8.780 | 8.950 | 6.034 | 1,859,200 |
| 2021-10-20 | 9.360 | 9.570 | 8.790 | 8.810 | 5.939 | 5,213,800 |
| 2021-10-19 | 9.490 | 9.740 | 9.300 | 9.500 | 6.405 | 4,456,255 |
| 2021-10-18 | 9.140 | 9.620 | 9.060 | 9.560 | 6.445 | 3,694,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.