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
2026-04-29	18.600	19.380	18.600	19.290	17.624	1,881,659
2026-04-28	18.150	18.800	18.140	18.700	17.085	2,088,871
2026-04-27	18.500	18.670	18.100	18.200	16.628	1,038,600
2026-04-24	18.200	18.560	18.080	18.450	16.856	1,290,497
2026-04-23	18.500	18.640	18.100	18.270	16.692	1,021,600
2026-04-22	18.550	18.660	18.400	18.520	16.920	711,000
2026-04-21	18.620	18.850	18.440	18.680	17.066	1,128,200
2026-04-20	18.580	18.600	18.050	18.500	16.902	1,435,800
2026-04-17	18.780	18.780	18.240	18.420	16.829	665,000
2026-04-16	18.650	18.970	18.400	18.600	16.993	1,107,200
2026-04-15	18.900	19.040	18.640	18.710	17.094	902,600
2026-04-14	18.160	18.820	18.070	18.700	17.085	1,678,000
2026-04-13	18.360	18.370	18.000	18.070	16.509	951,400
2026-04-10	18.390	18.850	18.320	18.360	16.774	1,212,400
2026-04-09	18.900	18.900	18.300	18.410	16.820	1,147,696
2026-04-08	17.990	18.930	17.990	18.790	17.167	2,156,029
2026-04-02	18.790	18.790	17.790	18.010	16.454	2,266,200
2026-04-01	18.480	18.660	18.200	18.590	16.984	1,577,398
2026-03-31	19.130	19.130	17.650	18.090	16.527	4,395,674
2026-03-30	19.150	19.670	18.890	19.350	17.678	972,200
2026-03-27	19.290	19.580	19.130	19.280	17.615	1,047,600
2026-03-26	20.100	20.100	19.350	19.460	17.779	1,518,200
2026-03-25	19.600	20.040	19.600	20.040	18.309	1,574,200
2026-03-24	19.460	19.580	18.970	19.470	17.788	2,284,400
2026-03-23	19.790	19.790	18.690	19.130	17.477	1,731,400
2026-03-20	19.950	20.040	19.510	19.840	18.126	1,320,600
2026-03-19	20.340	20.340	19.740	19.950	18.227	1,697,600
2026-03-18	20.300	20.360	19.930	20.340	18.583	1,075,800
2026-03-17	20.420	20.720	20.160	20.260	18.510	1,134,800
2026-03-16	20.180	20.320	19.740	20.300	18.546	1,620,800
2026-03-13	20.320	21.220	20.180	20.460	18.693	1,724,400
2026-03-12	20.460	20.460	19.940	20.220	18.473	1,129,600
2026-03-11	20.480	20.740	19.960	20.200	18.455	1,070,000
2026-03-10	19.800	20.400	19.800	20.340	18.583	1,433,600
2026-03-09	19.910	19.910	19.220	19.780	18.071	1,678,290
2026-03-06	20.200	20.600	19.720	20.420	18.656	1,290,000
2026-03-05	20.520	21.000	19.840	20.100	18.364	2,810,000
2026-03-04	21.420	21.480	19.980	20.180	18.437	3,664,200
2026-03-03	22.960	22.960	21.360	21.420	19.570	2,915,400
2026-03-02	23.300	23.300	22.360	22.960	20.977	2,065,000
2026-02-27	22.200	23.620	21.980	23.500	21.470	2,441,800
2026-02-26	22.900	22.900	22.120	22.280	20.355	1,629,000
2026-02-25	22.900	23.240	22.840	23.080	21.086	714,800
2026-02-24	23.400	23.580	22.800	23.100	21.105	1,434,337
2026-02-23	23.380	23.800	23.380	23.600	21.561	354,120
2026-02-20	23.760	23.880	23.020	23.380	21.360	632,400
2026-02-16	23.440	23.880	22.960	23.880	21.817	352,200
2026-02-13	23.500	23.500	22.800	23.160	21.159	1,749,400
2026-02-12	23.460	23.860	23.160	23.760	21.707	1,653,038
2026-02-11	22.360	23.560	22.360	23.360	21.342	2,360,300
2026-02-10	22.860	22.880	22.320	22.420	20.483	3,119,400
2026-02-09	22.400	22.980	22.260	22.640	20.684	1,377,000
2026-02-06	22.160	22.760	21.680	22.420	20.483	2,205,000
2026-02-05	23.480	23.480	21.820	22.200	20.282	4,255,484
2026-02-04	22.660	23.620	22.660	23.360	21.342	2,358,808
2026-02-03	21.620	22.740	21.620	22.660	20.703	3,047,000
2026-02-02	22.020	22.020	21.080	21.480	19.624	2,840,600
2026-01-30	22.080	22.080	21.420	22.060	20.154	2,436,400
2026-01-29	22.200	22.200	21.640	22.080	20.173	2,779,200
2026-01-28	22.100	22.440	21.800	22.200	20.282	2,225,242

← NewerPage 3 of 21 · 1,233 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.