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
2025-02-07	10.100	10.140	9.920	9.980	8.424	2,508,200
2025-02-06	9.920	10.100	9.920	10.080	8.509	632,800
2025-02-05	10.160	10.200	9.900	9.920	8.374	1,763,000
2025-02-04	10.300	10.400	10.060	10.160	8.576	521,000
2025-02-03	10.300	10.300	9.890	10.240	8.644	490,200
2025-01-28	10.300	10.360	10.100	10.200	8.610	89,000
2025-01-27	10.300	10.300	10.160	10.240	8.644	512,000
2025-01-24	10.100	10.240	10.020	10.220	8.627	999,300
2025-01-23	10.100	10.180	9.990	10.000	8.441	1,519,000
2025-01-22	10.120	10.120	9.860	10.000	8.441	1,101,200
2025-01-21	10.200	10.200	10.000	10.080	8.509	994,400
2025-01-20	10.260	10.280	10.060	10.100	8.526	917,000
2025-01-17	10.040	10.240	10.040	10.220	8.627	630,200
2025-01-16	10.100	10.240	10.100	10.140	8.559	787,400
2025-01-15	10.020	10.100	9.980	10.060	8.492	915,200
2025-01-14	9.650	10.040	9.650	10.020	8.458	1,905,600
2025-01-13	9.660	9.730	9.580	9.700	8.188	971,400
2025-01-10	9.840	9.890	9.700	9.730	8.213	921,400
2025-01-09	9.860	9.980	9.810	9.950	8.399	978,000
2025-01-08	9.900	9.900	9.650	9.870	8.331	1,508,800
2025-01-07	9.860	9.970	9.780	9.900	8.357	1,265,400
2025-01-06	9.940	9.940	9.830	9.860	8.323	1,293,000
2025-01-03	10.100	10.100	9.810	9.860	8.323	2,202,800
2025-01-02	10.300	10.300	9.910	10.060	8.492	2,129,600
2024-12-31	10.340	10.340	10.280	10.340	8.728	515,800
2024-12-30	10.280	10.340	10.220	10.300	8.694	710,600
2024-12-27	10.280	10.300	10.200	10.280	8.678	931,200
2024-12-24	10.280	10.280	10.180	10.280	8.678	763,400
2024-12-23	10.080	10.280	10.060	10.160	8.576	1,268,400
2024-12-20	10.140	10.160	10.000	10.060	8.492	584,823
2024-12-19	10.120	10.180	10.000	10.160	8.576	658,800
2024-12-18	10.060	10.180	10.060	10.160	8.576	685,800
2024-12-17	10.040	10.040	9.900	9.990	8.433	1,048,800
2024-12-16	10.080	10.080	9.930	9.940	8.391	866,200
2024-12-13	10.160	10.240	9.980	10.000	8.441	1,017,200
2024-12-12	10.260	10.380	10.120	10.300	8.694	825,600
2024-12-11	10.100	10.380	10.100	10.240	8.644	1,635,000
2024-12-10	10.440	10.600	10.100	10.140	8.559	3,007,400
2024-12-09	10.160	10.440	10.020	10.380	8.762	1,602,200
2024-12-06	9.860	10.140	9.860	10.100	8.526	2,389,800
2024-12-05	9.800	9.900	9.770	9.900	8.357	925,600
2024-12-04	9.740	9.920	9.680	9.870	8.331	1,681,200
2024-12-03	9.700	9.750	9.630	9.710	8.196	794,200
2024-12-02	9.680	9.760	9.510	9.700	8.188	1,096,200
2024-11-29	9.420	9.720	9.420	9.600	8.104	836,800
2024-11-28	9.610	9.610	9.440	9.480	8.002	680,400
2024-11-27	9.470	9.670	9.300	9.610	8.112	1,196,400
2024-11-26	9.620	9.620	9.440	9.470	7.994	1,014,800
2024-11-25	9.660	9.680	9.440	9.580	8.087	1,715,200
2024-11-22	10.060	10.060	9.570	9.630	8.129	1,498,400
2024-11-21	10.060	10.060	9.910	9.990	8.433	1,022,600
2024-11-20	10.100	10.140	9.980	10.000	8.441	1,465,800
2024-11-19	10.120	10.180	9.960	10.140	8.559	915,800
2024-11-18	9.990	10.180	9.990	10.060	8.492	1,036,010
2024-11-15	9.920	10.080	9.920	9.970	8.416	620,800
2024-11-14	10.000	10.100	9.910	9.910	8.365	1,614,700
2024-11-13	10.100	10.120	9.960	10.060	8.492	1,305,800
2024-11-12	10.320	10.480	9.980	10.080	8.509	2,328,200
2024-11-11	10.220	10.440	10.020	10.300	8.694	2,429,200
2024-11-08	10.620	10.660	10.200	10.300	8.694	1,953,000

← NewerPage 8 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.