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
2025-05-09	13.360	13.620	13.200	13.540	11.429	2,860,000
2025-05-08	13.240	13.400	13.120	13.300	11.227	1,424,400
2025-05-07	13.420	13.520	13.160	13.220	11.159	2,019,200
2025-05-06	12.780	13.420	12.700	13.320	11.244	5,300,200
2025-05-02	13.000	13.020	12.440	12.600	10.636	1,333,200
2025-04-30	12.900	12.940	12.640	12.940	10.923	1,290,400
2025-04-29	13.140	13.300	12.760	12.820	10.822	3,738,000
2025-04-28	12.900	12.980	12.800	12.860	10.855	1,346,600
2025-04-25	13.180	13.300	12.940	12.980	10.957	1,866,400
2025-04-24	13.020	13.300	13.020	13.280	11.210	2,216,800
2025-04-23	12.680	13.060	12.680	13.000	10.974	2,421,000
2025-04-22	12.700	12.700	12.340	12.620	10.653	2,107,542
2025-04-17	12.260	12.320	12.120	12.160	10.264	1,215,800
2025-04-16	12.700	12.700	12.140	12.260	10.349	2,276,400
2025-04-15	12.620	12.720	12.480	12.620	10.653	2,804,000
2025-04-14	12.220	12.580	12.220	12.520	10.568	3,302,400
2025-04-11	11.900	12.140	11.720	12.100	10.214	2,111,200
2025-04-10	12.300	12.300	11.900	12.080	10.197	3,659,200
2025-04-09	11.360	11.880	11.240	11.880	10.028	4,492,000
2025-04-08	11.420	11.900	11.420	11.720	9.893	3,736,600
2025-04-07	11.900	12.260	10.980	11.220	9.471	11,930,000
2025-04-03	13.180	13.200	12.900	13.040	11.007	4,047,400
2025-04-02	12.900	13.340	12.860	13.260	11.193	2,865,800
2025-04-01	13.240	13.300	12.760	12.860	10.855	3,907,800
2025-03-31	13.200	13.560	13.020	13.180	11.125	6,684,400
2025-03-28	12.820	12.820	12.460	12.640	10.670	1,528,600
2025-03-27	12.440	12.800	12.160	12.680	10.703	3,405,600
2025-03-26	12.460	12.560	12.280	12.440	10.501	1,388,200
2025-03-25	12.800	12.900	12.440	12.500	10.551	2,627,600
2025-03-24	12.360	12.760	12.320	12.740	10.754	3,798,000
2025-03-21	12.880	12.880	12.300	12.360	10.433	4,161,800
2025-03-20	12.980	12.980	12.620	12.880	10.872	2,153,000
2025-03-19	12.180	13.040	12.180	12.760	10.771	6,927,800
2025-03-18	12.200	12.260	11.980	12.240	10.332	3,315,000
2025-03-17	12.280	12.400	12.020	12.160	10.264	2,651,800
2025-03-14	12.100	12.280	12.020	12.220	10.315	2,608,400
2025-03-13	12.120	12.180	11.800	12.060	10.180	3,729,200
2025-03-12	11.780	12.000	11.780	11.840	9.994	2,669,400
2025-03-11	11.520	12.100	11.460	11.780	9.944	3,690,000
2025-03-10	11.740	12.120	11.580	11.700	9.876	5,096,400
2025-03-07	11.460	11.820	11.400	11.640	9.826	5,346,000
2025-03-06	11.120	11.540	10.940	11.400	9.623	7,857,600
2025-03-05	10.420	11.180	10.420	11.000	9.285	7,796,400
2025-03-04	10.420	10.540	10.280	10.420	8.796	1,780,800
2025-03-03	10.320	10.540	10.240	10.360	8.745	1,964,190
2025-02-28	10.640	10.640	10.200	10.320	8.711	2,725,600
2025-02-27	11.100	11.100	10.540	10.660	8.998	4,106,600
2025-02-26	10.000	11.040	9.980	11.040	9.319	14,471,200
2025-02-25	9.870	10.020	9.780	9.920	8.374	4,019,400
2025-02-24	9.850	9.940	9.770	9.870	8.331	3,173,810
2025-02-21	10.000	10.000	9.760	9.840	8.306	5,748,600
2025-02-20	9.850	10.060	9.850	10.000	8.441	2,464,400
2025-02-19	9.920	9.960	9.800	9.850	8.315	2,180,200
2025-02-18	9.960	10.080	9.810	9.910	8.365	3,136,400
2025-02-17	10.180	10.240	9.820	9.910	8.365	4,051,800
2025-02-14	10.040	10.180	10.000	10.160	8.576	3,049,772
2025-02-13	10.240	10.240	9.930	10.000	8.441	2,572,200
2025-02-12	10.160	10.220	10.040	10.200	8.610	1,961,000
2025-02-11	10.080	10.200	9.970	10.120	8.542	1,841,800
2025-02-10	10.040	10.060	9.960	10.000	8.441	966,200

← NewerPage 7 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.