Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.490 | 5.690 | 5.380 | 5.420 | 5.420 | 170,331,917 |
| 2026-10-15 | 5.570 | 5.700 | 5.270 | 5.680 | 5.680 | 257,535,270 |
| 2026-10-14 | 5.330 | 5.860 | 5.180 | 5.860 | 5.860 | 239,342,735 |
| 2026-10-13 | 5.430 | 5.630 | 5.190 | 5.330 | 5.330 | 177,271,081 |
| 2026-10-12 | 5.530 | 5.680 | 5.300 | 5.490 | 5.490 | 164,273,749 |
| 2026-10-09 | 5.550 | 5.600 | 5.330 | 5.530 | 5.530 | 182,350,301 |
| 2026-10-08 | 5.450 | 5.730 | 5.370 | 5.650 | 5.650 | 199,658,105 |
| 2026-09-30 | 5.330 | 5.640 | 5.300 | 5.340 | 5.340 | 193,286,378 |
| 2026-09-29 | 5.080 | 5.360 | 4.990 | 5.330 | 5.330 | 225,777,700 |
| 2026-09-28 | 4.820 | 5.220 | 4.580 | 5.100 | 5.100 | 204,016,700 |
| 2026-09-24 | 4.810 | 5.130 | 4.810 | 4.900 | 4.900 | 158,343,903 |
| 2026-09-23 | 5.150 | 5.180 | 4.780 | 4.810 | 4.810 | 172,788,460 |
| 2026-09-22 | 4.960 | 5.380 | 4.880 | 5.270 | 5.270 | 203,875,231 |
| 2026-09-21 | 4.850 | 5.050 | 4.780 | 5.010 | 5.010 | 119,044,525 |
| 2026-09-18 | 4.820 | 5.020 | 4.740 | 4.950 | 4.950 | 138,171,271 |
| 2026-09-17 | 4.900 | 5.150 | 4.720 | 5.070 | 5.070 | 192,353,378 |
| 2026-09-16 | 4.740 | 4.930 | 4.670 | 4.870 | 4.870 | 131,295,805 |
| 2026-09-15 | 5.060 | 5.280 | 4.800 | 4.800 | 4.800 | 173,844,237 |
| 2026-09-14 | 5.110 | 5.160 | 4.960 | 4.970 | 4.970 | 148,386,397 |
| 2026-09-11 | 5.720 | 5.790 | 5.100 | 5.110 | 5.110 | 241,292,569 |
| 2026-09-10 | 5.850 | 6.250 | 5.500 | 5.580 | 5.580 | 337,797,097 |
| 2026-09-09 | 5.200 | 5.700 | 5.080 | 5.700 | 5.700 | 214,930,737 |
| 2026-09-08 | 4.880 | 5.230 | 4.800 | 5.180 | 5.180 | 210,407,438 |
| 2026-09-07 | 4.810 | 5.000 | 4.700 | 4.940 | 4.940 | 231,367,504 |
| 2026-09-04 | 5.130 | 5.280 | 5.120 | 5.120 | 5.120 | 130,503,610 |
| 2026-09-03 | 5.350 | 5.830 | 5.180 | 5.690 | 5.690 | 350,844,354 |
| 2026-09-02 | 5.940 | 5.940 | 5.160 | 5.300 | 5.300 | 338,974,767 |
| 2026-09-01 | 4.800 | 5.400 | 4.780 | 5.400 | 5.400 | 243,416,670 |
| 2026-08-31 | 4.500 | 4.910 | 4.410 | 4.910 | 4.910 | 127,477,896 |
| 2026-08-28 | 4.320 | 4.500 | 4.260 | 4.460 | 4.460 | 112,842,020 |
| 2026-08-27 | 4.140 | 4.290 | 4.140 | 4.270 | 4.270 | 76,884,563 |
| 2026-08-26 | 4.120 | 4.250 | 4.070 | 4.180 | 4.180 | 90,141,643 |
| 2026-08-25 | 4.020 | 4.400 | 4.020 | 4.180 | 4.180 | 138,257,407 |
| 2026-08-24 | 3.970 | 4.140 | 3.930 | 4.050 | 4.050 | 110,184,461 |
| 2026-08-21 | 3.930 | 3.990 | 3.810 | 3.970 | 3.970 | 75,203,821 |
| 2026-08-20 | 3.900 | 4.130 | 3.870 | 3.970 | 3.970 | 123,682,462 |
| 2026-08-19 | 3.980 | 4.290 | 3.960 | 4.170 | 4.170 | 166,436,849 |
| 2026-08-18 | 3.920 | 4.000 | 3.880 | 3.910 | 3.910 | 47,980,478 |
| 2026-08-17 | 3.890 | 3.940 | 3.840 | 3.920 | 3.920 | 32,189,700 |
| 2026-08-14 | 3.960 | 3.970 | 3.840 | 3.920 | 3.920 | 49,606,720 |
| 2026-08-13 | 3.990 | 4.030 | 3.930 | 3.950 | 3.950 | 56,424,201 |
| 2026-08-12 | 4.020 | 4.060 | 3.960 | 4.030 | 4.030 | 67,614,597 |
| 2026-08-11 | 4.200 | 4.250 | 3.970 | 4.060 | 4.060 | 105,759,162 |
| 2026-08-10 | 3.990 | 4.060 | 3.960 | 4.030 | 4.030 | 82,371,543 |
| 2026-08-07 | 4.100 | 4.120 | 3.950 | 4.000 | 4.000 | 141,739,973 |
| 2026-08-06 | 3.920 | 4.300 | 3.900 | 4.260 | 4.260 | 162,676,732 |
| 2026-08-05 | 3.890 | 3.920 | 3.820 | 3.910 | 3.910 | 49,167,797 |
| 2026-08-04 | 3.820 | 3.910 | 3.820 | 3.880 | 3.880 | 46,248,550 |
| 2026-08-03 | 3.730 | 3.850 | 3.720 | 3.820 | 3.820 | 34,832,945 |
| 2026-07-31 | 3.620 | 3.770 | 3.620 | 3.770 | 3.770 | 52,789,321 |
| 2026-07-30 | 3.780 | 3.930 | 3.680 | 3.710 | 3.710 | 69,689,020 |
| 2026-07-29 | 3.730 | 3.830 | 3.670 | 3.780 | 3.780 | 47,451,062 |
| 2026-07-28 | 3.670 | 3.770 | 3.640 | 3.710 | 3.710 | 37,847,340 |
| 2026-07-27 | 3.470 | 3.710 | 3.470 | 3.710 | 3.710 | 50,428,152 |
| 2026-07-24 | 3.840 | 3.900 | 3.640 | 3.640 | 3.640 | 76,547,755 |
| 2026-07-23 | 3.770 | 3.970 | 3.760 | 3.890 | 3.890 | 100,624,727 |
| 2026-07-22 | 3.600 | 3.960 | 3.600 | 3.940 | 3.940 | 125,575,524 |
| 2026-07-21 | 3.930 | 3.940 | 3.580 | 3.680 | 3.680 | 117,448,510 |
| 2026-07-20 | 3.400 | 3.760 | 3.400 | 3.760 | 3.760 | 61,101,063 |
| 2026-07-17 | 3.530 | 3.600 | 3.390 | 3.420 | 3.420 | 47,730,011 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.