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
2025-08-04	15.320	15.960	15.180	15.800	14.435	2,119,600
2025-08-01	15.000	15.800	14.980	15.280	13.960	3,551,200
2025-07-31	15.120	15.140	14.720	15.000	13.704	2,790,200
2025-07-30	15.160	15.360	15.040	15.220	13.905	2,092,200
2025-07-29	15.480	15.560	15.080	15.220	13.905	2,342,400
2025-07-28	16.160	16.160	15.280	15.460	14.125	3,248,200
2025-07-25	16.480	16.480	15.940	16.160	14.764	2,161,320
2025-07-24	16.280	16.360	16.060	16.260	14.855	1,973,010
2025-07-23	16.420	16.600	16.140	16.220	14.819	2,010,600
2025-07-22	15.960	16.340	15.680	16.240	14.837	4,282,600
2025-07-21	15.520	15.940	15.520	15.920	14.545	1,804,600
2025-07-18	15.620	15.800	15.440	15.480	14.143	1,631,800
2025-07-17	15.480	15.660	15.420	15.660	14.307	1,684,200
2025-07-16	15.600	15.740	15.380	15.560	14.216	4,384,400
2025-07-15	15.320	15.660	15.280	15.580	14.234	2,842,800
2025-07-14	14.680	15.440	14.680	15.300	13.978	2,345,200
2025-07-11	14.880	14.900	14.620	14.660	13.394	2,728,512
2025-07-10	14.660	14.800	14.460	14.800	13.522	3,362,800
2025-07-09	14.500	14.640	14.300	14.600	13.339	1,949,800
2025-07-08	14.200	14.560	14.160	14.480	13.229	3,862,400
2025-07-07	14.100	14.200	13.920	14.180	12.955	2,056,800
2025-07-04	14.540	14.740	14.000	14.080	12.864	4,891,400
2025-07-03	14.880	14.880	14.600	14.740	13.467	2,543,400
2025-07-02	14.860	14.960	14.440	14.800	13.522	2,605,250
2025-06-30	15.140	15.140	14.620	14.860	13.576	2,721,506
2025-06-27	15.500	15.500	14.720	15.060	13.759	2,225,094
2025-06-26	14.820	15.320	14.680	15.220	13.905	2,626,200
2025-06-25	15.300	15.460	14.760	14.820	13.540	1,964,456
2025-06-24	14.980	15.200	14.820	15.180	13.869	2,520,000
2025-06-23	15.760	16.160	15.560	16.060	13.557	2,181,200
2025-06-20	16.000	16.000	15.500	15.780	13.320	1,543,800
2025-06-19	16.540	16.540	15.680	15.760	13.303	3,788,500
2025-06-18	16.300	16.600	16.300	16.480	13.911	1,126,200
2025-06-17	16.460	16.540	16.240	16.340	13.793	1,001,000
2025-06-16	16.800	16.800	16.260	16.480	13.911	1,233,400
2025-06-13	16.780	16.800	16.360	16.580	13.995	2,947,600
2025-06-12	16.800	17.060	16.480	16.840	14.215	3,050,200
2025-06-11	16.120	16.800	15.960	16.520	13.945	3,768,400
2025-06-10	15.660	16.040	15.480	16.020	13.523	2,523,800
2025-06-09	15.380	15.840	15.380	15.660	13.219	2,805,200
2025-06-06	15.200	15.280	15.120	15.260	12.881	1,044,400
2025-06-05	14.800	15.220	14.740	15.180	12.814	2,406,600
2025-06-04	15.040	15.180	14.660	14.720	12.425	3,585,688
2025-06-03	15.160	15.180	14.820	15.040	12.696	1,438,400
2025-06-02	15.280	15.280	14.680	15.140	12.780	610,800
2025-05-30	15.300	15.440	15.100	15.280	12.898	1,922,200
2025-05-29	15.100	15.360	15.040	15.360	12.966	1,274,200
2025-05-28	15.100	15.280	14.960	15.100	12.746	1,524,200
2025-05-27	15.140	15.260	14.760	15.040	12.696	2,122,400
2025-05-26	15.100	15.480	14.900	15.080	12.729	2,247,283
2025-05-23	14.500	15.180	14.500	14.860	12.544	3,374,000
2025-05-22	14.640	14.840	14.500	14.560	12.290	1,601,000
2025-05-21	14.280	14.660	14.180	14.640	12.358	1,446,800
2025-05-20	14.100	14.560	14.100	14.240	12.020	2,256,200
2025-05-19	13.820	14.140	13.640	14.080	11.885	2,268,200
2025-05-16	13.740	13.740	13.460	13.740	11.598	1,127,200
2025-05-15	13.740	13.900	13.520	13.540	11.429	2,641,000
2025-05-14	13.700	13.880	13.660	13.800	11.649	1,987,800
2025-05-13	13.880	13.880	13.720	13.760	11.615	1,476,800
2025-05-12	13.560	13.900	13.500	13.840	11.683	1,532,400

← NewerPage 6 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.