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
2024-11-07	10.200	10.520	10.160	10.520	8.880	1,755,800
2024-11-06	10.440	10.560	10.180	10.300	8.694	2,868,400
2024-11-05	10.320	10.560	10.300	10.420	8.796	2,858,000
2024-11-04	10.340	10.500	10.260	10.300	8.694	1,413,000
2024-11-01	10.440	10.520	10.300	10.300	8.694	1,846,400
2024-10-31	10.020	10.460	9.960	10.420	8.796	3,695,400
2024-10-30	10.400	10.400	9.820	9.960	8.407	6,303,600
2024-10-29	10.620	11.000	10.360	10.400	8.779	3,904,997
2024-10-28	10.500	10.720	10.460	10.620	8.965	2,218,000
2024-10-25	10.480	10.580	10.300	10.460	8.829	2,508,200
2024-10-24	10.140	10.440	10.140	10.380	8.762	2,141,400
2024-10-23	10.080	10.360	10.080	10.260	8.661	1,822,200
2024-10-22	9.980	10.100	9.890	10.080	8.509	1,637,000
2024-10-21	10.160	10.180	9.870	9.910	8.365	3,092,515
2024-10-18	9.500	10.040	9.500	10.020	8.458	3,643,400
2024-10-17	9.580	9.800	9.330	9.400	7.935	2,639,400
2024-10-16	9.440	9.720	9.400	9.400	7.935	3,188,400
2024-10-15	9.800	9.950	9.220	9.440	7.968	6,507,200
2024-10-14	10.200	10.300	9.800	10.020	8.458	3,244,200
2024-10-10	10.200	10.500	9.870	10.160	8.576	4,324,400
2024-10-09	10.920	10.920	9.700	9.960	8.407	6,512,400
2024-10-08	12.320	12.700	10.660	10.740	9.066	7,269,400
2024-10-07	11.220	12.480	11.220	12.480	10.535	2,271,000
2024-10-04	10.840	11.200	10.640	11.200	9.454	600,200
2024-10-03	11.500	11.500	10.360	10.800	9.116	1,520,400
2024-10-02	10.900	11.400	10.800	11.400	9.623	1,038,600
2024-09-30	10.520	11.220	10.520	10.880	9.184	5,936,000
2024-09-27	10.200	10.340	9.930	10.220	8.627	5,161,800
2024-09-26	9.540	10.000	9.480	9.960	8.407	2,952,800
2024-09-25	9.780	9.920	9.450	9.490	8.011	2,883,800
2024-09-24	9.000	9.550	8.860	9.520	8.036	3,920,400
2024-09-23	8.700	9.090	8.700	8.880	7.496	1,233,600
2024-09-20	8.570	8.820	8.570	8.800	7.428	1,853,050
2024-09-19	8.370	8.620	8.250	8.600	7.259	1,813,800
2024-09-17	8.770	8.770	8.100	8.150	6.880	290,600
2024-09-16	8.320	8.320	8.050	8.150	6.880	256,800
2024-09-13	8.270	8.420	8.270	8.310	7.015	1,302,200
2024-09-12	8.270	8.440	8.160	8.200	6.922	1,392,200
2024-09-11	8.300	8.300	8.140	8.190	6.913	1,049,600
2024-09-10	8.430	8.430	8.200	8.260	6.972	983,800
2024-09-09	8.610	8.680	8.260	8.380	7.074	1,732,000
2024-09-05	8.850	8.890	8.580	8.800	7.428	2,115,600
2024-09-04	8.860	8.970	8.770	8.790	7.420	1,276,200
2024-09-03	9.010	9.020	8.810	8.880	7.496	871,400
2024-09-02	9.200	9.200	8.820	8.910	7.521	2,910,400
2024-08-30	9.300	9.340	8.950	9.130	7.707	2,663,200
2024-08-29	8.810	9.280	8.810	9.180	7.749	5,075,000
2024-08-28	8.700	8.760	8.500	8.560	7.226	1,354,400
2024-08-27	8.650	8.800	8.540	8.730	7.369	828,200
2024-08-26	8.740	8.740	8.530	8.600	7.259	613,200
2024-08-23	8.710	8.710	8.560	8.600	7.259	832,000
2024-08-22	8.800	8.800	8.600	8.760	7.394	687,600
2024-08-21	8.890	8.910	8.700	8.760	7.394	863,600
2024-08-20	9.130	9.180	8.830	8.860	7.479	1,852,800
2024-08-19	8.710	9.200	8.710	9.130	7.707	3,675,200
2024-08-16	8.640	8.800	8.630	8.750	7.386	1,187,400
2024-08-15	8.570	8.780	8.480	8.580	7.243	858,000
2024-08-14	8.590	8.710	8.460	8.460	7.141	1,396,600
2024-08-13	8.390	8.540	8.340	8.540	7.209	536,400
2024-08-12	8.390	8.410	8.300	8.310	7.015	554,600

← NewerPage 9 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.