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
2023-10-26	4.200	4.200	4.090	4.160	4.160	13,287,070
2023-10-25	4.160	4.240	4.150	4.220	4.220	13,059,249
2023-10-24	4.040	4.160	4.030	4.140	4.140	9,205,272
2023-10-23	4.160	4.160	4.030	4.050	4.050	11,745,435
2023-10-20	4.190	4.210	4.150	4.180	4.180	7,746,900
2023-10-19	4.240	4.290	4.170	4.190	4.190	13,169,061
2023-10-18	4.340	4.360	4.270	4.270	4.270	10,798,600
2023-10-17	4.390	4.390	4.320	4.350	4.350	9,485,420
2023-10-16	4.320	4.390	4.310	4.380	4.380	19,258,978
2023-10-13	4.310	4.350	4.280	4.320	4.320	10,468,500
2023-10-12	4.270	4.320	4.270	4.310	4.310	9,268,626
2023-10-11	4.310	4.320	4.260	4.270	4.270	10,708,326
2023-10-10	4.350	4.360	4.310	4.320	4.320	9,953,117
2023-10-09	4.340	4.350	4.310	4.330	4.330	11,824,281
2023-09-28	4.340	4.420	4.330	4.360	4.360	20,856,863
2023-09-27	4.260	4.300	4.260	4.270	4.270	13,152,060
2023-09-26	4.330	4.340	4.270	4.280	4.280	16,360,772
2023-09-25	4.400	4.440	4.340	4.350	4.350	14,522,000
2023-09-22	4.410	4.440	4.330	4.400	4.400	19,750,560
2023-09-21	4.480	4.490	4.420	4.440	4.440	15,685,580
2023-09-20	4.590	4.610	4.470	4.480	4.480	20,472,854
2023-09-19	4.550	4.650	4.500	4.570	4.570	32,563,091
2023-09-18	4.560	4.630	4.530	4.620	4.620	39,997,733
2023-09-15	4.530	4.620	4.510	4.550	4.550	30,424,726
2023-09-14	4.440	4.590	4.410	4.560	4.560	45,504,554
2023-09-13	4.390	4.530	4.380	4.440	4.440	20,418,580
2023-09-12	4.460	4.530	4.430	4.430	4.430	17,015,500
2023-09-11	4.410	4.510	4.410	4.460	4.460	16,627,853
2023-09-08	4.470	4.490	4.380	4.400	4.400	16,729,160
2023-09-07	4.580	4.600	4.490	4.500	4.500	26,454,452
2023-09-06	4.570	4.720	4.500	4.580	4.580	40,128,082
2023-09-05	4.520	4.650	4.460	4.600	4.600	46,002,396
2023-09-04	4.330	4.620	4.330	4.550	4.550	58,836,919
2023-09-01	4.310	4.560	4.310	4.430	4.430	36,058,968
2023-08-31	4.320	4.340	4.290	4.340	4.340	10,999,639
2023-08-30	4.360	4.390	4.300	4.320	4.320	13,842,900
2023-08-29	4.300	4.380	4.280	4.380	4.380	17,285,764
2023-08-28	4.430	4.490	4.280	4.330	4.330	31,018,451
2023-08-25	4.300	4.320	4.210	4.240	4.240	19,604,100
2023-08-24	4.490	4.500	4.310	4.360	4.360	35,815,816
2023-08-23	4.340	4.760	4.330	4.540	4.540	55,938,629
2023-08-22	4.350	4.370	4.270	4.360	4.360	9,072,269
2023-08-21	4.360	4.400	4.330	4.330	4.330	7,832,500
2023-08-18	4.420	4.440	4.370	4.370	4.370	9,440,700
2023-08-17	4.390	4.420	4.320	4.410	4.410	8,411,300
2023-08-16	4.380	4.420	4.370	4.400	4.400	5,609,462
2023-08-15	4.410	4.430	4.360	4.410	4.410	7,145,316
2023-08-14	4.390	4.410	4.350	4.400	4.400	9,739,914
2023-08-11	4.530	4.550	4.410	4.410	4.410	16,827,383
2023-08-10	4.450	4.570	4.450	4.550	4.550	17,176,037
2023-08-09	4.500	4.510	4.440	4.450	4.450	11,837,952
2023-08-08	4.550	4.560	4.510	4.520	4.520	10,550,241
2023-08-07	4.550	4.580	4.530	4.570	4.570	8,907,260
2023-08-04	4.640	4.670	4.590	4.590	4.590	14,679,420
2023-08-03	4.620	4.650	4.590	4.640	4.640	11,303,649
2023-08-02	4.750	4.750	4.650	4.660	4.660	22,823,519
2023-08-01	4.670	4.820	4.640	4.760	4.760	44,653,722
2023-07-31	4.630	4.680	4.610	4.660	4.660	16,727,523
2023-07-28	4.570	4.640	4.530	4.640	4.640	17,189,720
2023-07-27	4.590	4.640	4.570	4.590	4.590	12,430,049

← NewerPage 13 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.