Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.070 | 3.100 | 3.040 | 3.040 | 3.040 | 5,729,558 |
| 2024-07-22 | 3.090 | 3.110 | 3.030 | 3.070 | 3.070 | 6,246,320 |
| 2024-07-19 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 3,543,280 |
| 2024-07-18 | 3.100 | 3.110 | 3.060 | 3.110 | 3.110 | 5,209,200 |
| 2024-07-17 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 5,925,758 |
| 2024-07-16 | 3.130 | 3.190 | 3.120 | 3.150 | 3.150 | 9,254,048 |
| 2024-07-15 | 3.070 | 3.130 | 3.050 | 3.100 | 3.100 | 7,432,576 |
| 2024-07-12 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 6,596,460 |
| 2024-07-11 | 3.070 | 3.130 | 3.060 | 3.120 | 3.120 | 9,860,267 |
| 2024-07-10 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 10,922,598 |
| 2024-07-09 | 3.100 | 3.150 | 3.030 | 3.130 | 3.130 | 9,156,680 |
| 2024-07-08 | 3.210 | 3.220 | 3.100 | 3.100 | 3.100 | 8,731,380 |
| 2024-07-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-04 | 3.300 | 3.320 | 3.200 | 3.200 | 3.200 | 8,533,240 |
| 2024-07-03 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 6,057,700 |
| 2024-07-02 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 8,642,998 |
| 2024-07-01 | 3.260 | 3.320 | 3.250 | 3.320 | 3.320 | 8,449,621 |
| 2024-06-28 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 6,060,478 |
| 2024-06-27 | 3.320 | 3.320 | 3.230 | 3.230 | 3.230 | 7,107,300 |
| 2024-06-26 | 3.280 | 3.330 | 3.210 | 3.320 | 3.320 | 9,673,382 |
| 2024-06-25 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 5,713,080 |
| 2024-06-24 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 11,108,301 |
| 2024-06-21 | 3.400 | 3.420 | 3.370 | 3.410 | 3.410 | 5,477,500 |
| 2024-06-20 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 7,353,399 |
| 2024-06-19 | 3.440 | 3.470 | 3.430 | 3.440 | 3.440 | 8,217,740 |
| 2024-06-18 | 3.470 | 3.470 | 3.410 | 3.450 | 3.450 | 9,797,720 |
| 2024-06-17 | 3.500 | 3.500 | 3.430 | 3.460 | 3.460 | 15,270,398 |
| 2024-06-14 | 3.520 | 3.630 | 3.520 | 3.560 | 3.560 | 21,000,440 |
| 2024-06-13 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 10,797,620 |
| 2024-06-12 | 3.430 | 3.540 | 3.410 | 3.520 | 3.520 | 15,765,180 |
| 2024-06-11 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 7,894,600 |
| 2024-06-07 | 3.410 | 3.460 | 3.380 | 3.460 | 3.460 | 12,736,558 |
| 2024-06-06 | 3.450 | 3.490 | 3.360 | 3.360 | 3.360 | 19,385,458 |
| 2024-06-05 | 3.520 | 3.550 | 3.470 | 3.470 | 3.470 | 12,923,000 |
| 2024-06-04 | 3.510 | 3.550 | 3.430 | 3.550 | 3.550 | 15,505,680 |
| 2024-06-03 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 24,117,700 |
| 2024-05-31 | 3.660 | 3.680 | 3.600 | 3.620 | 3.620 | 21,574,200 |
| 2024-05-30 | 3.750 | 3.790 | 3.630 | 3.650 | 3.650 | 38,632,420 |
| 2024-05-29 | 3.870 | 3.910 | 3.760 | 3.810 | 3.810 | 43,575,780 |
| 2024-05-28 | 3.770 | 4.090 | 3.720 | 3.890 | 3.890 | 72,617,024 |
| 2024-05-27 | 3.940 | 3.940 | 3.750 | 3.800 | 3.800 | 85,532,483 |
| 2024-05-24 | 3.920 | 3.930 | 3.880 | 3.930 | 3.930 | 53,024,077 |
| 2024-05-23 | 3.700 | 3.710 | 3.570 | 3.570 | 3.570 | 21,765,494 |
| 2024-05-22 | 3.710 | 3.770 | 3.690 | 3.720 | 3.720 | 15,985,208 |
| 2024-05-21 | 3.750 | 3.750 | 3.670 | 3.700 | 3.700 | 17,657,000 |
| 2024-05-20 | 3.630 | 3.780 | 3.620 | 3.760 | 3.760 | 36,678,530 |
| 2024-05-17 | 3.590 | 3.660 | 3.560 | 3.640 | 3.640 | 16,069,360 |
| 2024-05-16 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 12,182,596 |
| 2024-05-15 | 3.570 | 3.650 | 3.550 | 3.610 | 3.610 | 14,619,787 |
| 2024-05-14 | 3.630 | 3.630 | 3.540 | 3.590 | 3.590 | 17,859,655 |
| 2024-05-13 | 3.700 | 3.710 | 3.600 | 3.630 | 3.630 | 22,854,007 |
| 2024-05-10 | 3.700 | 3.770 | 3.660 | 3.730 | 3.730 | 23,966,980 |
| 2024-05-09 | 3.680 | 3.730 | 3.640 | 3.700 | 3.700 | 23,067,160 |
| 2024-05-08 | 3.640 | 3.790 | 3.620 | 3.710 | 3.710 | 38,138,625 |
| 2024-05-07 | 3.650 | 3.680 | 3.610 | 3.650 | 3.650 | 15,246,330 |
| 2024-05-06 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 19,641,851 |
| 2024-04-30 | 3.600 | 3.630 | 3.550 | 3.560 | 3.560 | 18,308,677 |
| 2024-04-29 | 3.560 | 3.620 | 3.510 | 3.600 | 3.600 | 22,490,452 |
| 2024-04-26 | 3.580 | 3.580 | 3.460 | 3.560 | 3.560 | 17,833,444 |
| 2024-04-25 | 3.510 | 3.560 | 3.480 | 3.540 | 3.540 | 16,915,540 |
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.