Zhengzhou Coal Industry & Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.800	3.810	3.730	3.740	3.740	12,360,550
2024-01-18	3.840	3.850	3.700	3.820	3.820	24,047,554
2024-01-17	3.930	3.970	3.880	3.880	3.880	14,317,120
2024-01-16	3.980	3.990	3.880	3.960	3.960	19,364,520
2024-01-15	3.950	4.010	3.920	3.980	3.980	14,146,217
2024-01-12	4.030	4.080	3.990	3.990	3.990	21,802,400
2024-01-11	4.090	4.120	4.000	4.040	4.040	30,712,720
2024-01-10	4.210	4.290	4.100	4.110	4.110	30,045,786
2024-01-09	4.110	4.300	4.080	4.230	4.230	35,019,986
2024-01-08	4.250	4.260	4.120	4.130	4.130	33,107,606
2024-01-05	4.340	4.480	4.250	4.280	4.280	54,488,779
2024-01-04	4.330	4.560	4.240	4.380	4.380	83,838,372
2024-01-03	4.120	4.490	4.080	4.340	4.340	80,628,706
2024-01-02	4.080	4.180	4.020	4.110	4.110	42,689,803
2023-12-29	3.910	4.080	3.910	4.060	4.060	32,735,065
2023-12-28	3.860	3.970	3.820	3.940	3.940	29,627,192
2023-12-27	3.910	3.930	3.800	3.860	3.860	31,866,464
2023-12-26	4.110	4.160	3.910	3.930	3.930	45,397,789
2023-12-25	4.180	4.200	4.050	4.100	4.100	44,838,212
2023-12-22	4.470	4.540	4.270	4.270	4.270	52,745,484
2023-12-21	4.520	4.530	4.400	4.490	4.490	49,691,649
2023-12-20	4.500	4.620	4.450	4.590	4.590	70,472,320
2023-12-19	4.550	4.600	4.460	4.520	4.520	66,730,622
2023-12-18	4.580	4.700	4.500	4.630	4.630	100,371,467
2023-12-15	4.800	4.800	4.570	4.580	4.580	152,119,003
2023-12-14	4.420	4.840	4.370	4.840	4.840	161,051,514
2023-12-13	4.450	4.480	4.390	4.400	4.400	20,726,151
2023-12-12	4.370	4.410	4.330	4.410	4.410	13,919,761
2023-12-11	4.320	4.400	4.200	4.390	4.390	22,006,814
2023-12-08	4.320	4.380	4.300	4.320	4.320	13,422,760
2023-12-07	4.360	4.370	4.300	4.320	4.320	9,679,300
2023-12-06	4.310	4.420	4.300	4.360	4.360	14,341,281
2023-12-05	4.420	4.420	4.300	4.300	4.300	12,324,760
2023-12-04	4.390	4.440	4.380	4.410	4.410	10,559,861
2023-12-01	4.350	4.410	4.330	4.410	4.410	13,985,269
2023-11-30	4.400	4.410	4.320	4.340	4.340	13,470,962
2023-11-29	4.380	4.450	4.380	4.400	4.400	16,423,912
2023-11-28	4.420	4.430	4.340	4.380	4.380	15,354,458
2023-11-27	4.430	4.490	4.410	4.430	4.430	22,088,643
2023-11-24	4.390	4.500	4.370	4.420	4.420	24,285,562
2023-11-23	4.340	4.440	4.330	4.400	4.400	16,968,709
2023-11-22	4.400	4.420	4.350	4.360	4.360	14,525,400
2023-11-21	4.370	4.460	4.360	4.420	4.420	25,082,348
2023-11-20	4.370	4.390	4.330	4.380	4.380	10,998,479
2023-11-17	4.380	4.410	4.340	4.370	4.370	14,570,180
2023-11-16	4.410	4.430	4.370	4.380	4.380	17,037,127
2023-11-15	4.420	4.460	4.350	4.440	4.440	28,665,437
2023-11-14	4.490	4.490	4.360	4.400	4.400	29,905,946
2023-11-13	4.440	4.580	4.410	4.520	4.520	38,892,397
2023-11-10	4.280	4.620	4.230	4.500	4.500	51,085,236
2023-11-09	4.250	4.380	4.240	4.310	4.310	27,325,071
2023-11-08	4.260	4.270	4.200	4.250	4.250	10,434,436
2023-11-07	4.250	4.280	4.220	4.260	4.260	11,839,206
2023-11-06	4.190	4.260	4.180	4.260	4.260	15,440,099
2023-11-03	4.160	4.210	4.160	4.180	4.180	6,283,520
2023-11-02	4.170	4.190	4.150	4.150	4.150	7,339,803
2023-11-01	4.210	4.230	4.170	4.180	4.180	10,308,543
2023-10-31	4.160	4.280	4.160	4.250	4.250	19,231,996
2023-10-30	4.170	4.200	4.140	4.170	4.170	9,371,843
2023-10-27	4.140	4.190	4.130	4.190	4.190	10,167,128

← NewerPage 12 of 21 · 1,215 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.