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
2023-07-26	4.590	4.620	4.560	4.590	4.590	12,427,340
2023-07-25	4.520	4.700	4.520	4.600	4.600	19,180,890
2023-07-24	4.500	4.530	4.470	4.490	4.490	11,048,900
2023-07-21	4.540	4.580	4.510	4.540	4.540	10,596,861
2023-07-20	4.570	4.640	4.540	4.560	4.560	13,857,155
2023-07-19	4.560	4.610	4.540	4.580	4.580	9,468,198
2023-07-18	4.580	4.600	4.500	4.570	4.570	11,586,037
2023-07-17	4.560	4.600	4.440	4.570	4.570	19,672,565
2023-07-14	4.660	4.670	4.610	4.630	4.630	17,318,440
2023-07-13	4.650	4.690	4.630	4.680	4.680	22,536,122
2023-07-12	4.680	4.700	4.630	4.640	4.640	22,783,470
2023-07-11	4.750	4.770	4.610	4.700	4.700	31,631,667
2023-07-10	4.870	4.930	4.750	4.770	4.770	37,588,546
2023-07-07	4.780	4.940	4.710	4.860	4.860	59,861,160
2023-07-06	4.770	4.980	4.730	4.750	4.750	45,665,306
2023-07-05	4.690	4.830	4.690	4.720	4.720	38,516,956
2023-07-04	4.710	4.730	4.650	4.690	4.690	33,696,586
2023-07-03	4.690	4.790	4.650	4.750	4.750	47,404,867
2023-06-30	4.790	4.840	4.680	4.700	4.700	64,538,403
2023-06-29	4.940	5.050	4.810	4.860	4.860	126,290,474
2023-06-28	4.350	4.800	4.320	4.800	4.800	41,706,661
2023-06-27	4.290	4.360	4.290	4.360	4.360	9,270,019
2023-06-26	4.290	4.320	4.230	4.310	4.310	8,044,205
2023-06-21	4.330	4.350	4.300	4.310	4.310	6,794,126
2023-06-20	4.380	4.400	4.320	4.330	4.330	8,304,567
2023-06-19	4.410	4.450	4.390	4.400	4.400	7,431,656
2023-06-16	4.390	4.430	4.380	4.410	4.410	9,242,470
2023-06-15	4.360	4.380	4.310	4.380	4.380	10,690,067
2023-06-14	4.340	4.370	4.330	4.350	4.350	5,966,840
2023-06-13	4.360	4.360	4.320	4.330	4.330	8,198,501
2023-06-12	4.350	4.370	4.320	4.370	4.370	7,163,632
2023-06-09	4.350	4.370	4.320	4.350	4.350	7,603,419
2023-06-08	4.340	4.390	4.340	4.380	4.380	7,417,917
2023-06-07	4.370	4.380	4.330	4.330	4.330	7,828,340
2023-06-06	4.430	4.450	4.360	4.380	4.380	8,982,000
2023-06-05	4.500	4.500	4.420	4.440	4.440	8,831,020
2023-06-02	4.370	4.480	4.350	4.470	4.470	13,689,208
2023-06-01	4.320	4.400	4.320	4.360	4.360	10,469,345
2023-05-31	4.400	4.430	4.360	4.370	4.370	16,889,300
2023-05-30	4.420	4.660	4.360	4.490	4.490	23,700,540
2023-05-29	4.410	4.460	4.380	4.420	4.420	9,662,654
2023-05-26	4.510	4.520	4.400	4.440	4.440	8,634,300
2023-05-25	4.540	4.540	4.440	4.510	4.510	10,257,920
2023-05-24	4.590	4.610	4.500	4.530	4.530	8,756,206
2023-05-23	4.710	4.720	4.590	4.600	4.600	9,045,364
2023-05-22	4.680	4.710	4.660	4.690	4.690	9,720,515
2023-05-19	4.670	4.690	4.630	4.680	4.680	6,988,550
2023-05-18	4.700	4.730	4.680	4.700	4.700	8,954,640
2023-05-17	4.660	4.690	4.610	4.680	4.680	8,171,540
2023-05-16	4.680	4.750	4.650	4.690	4.690	11,808,922
2023-05-15	4.680	4.690	4.610	4.660	4.660	9,072,040
2023-05-12	4.610	4.670	4.600	4.630	4.630	8,869,710
2023-05-11	4.560	4.650	4.530	4.630	4.630	10,688,361
2023-05-10	4.550	4.580	4.530	4.560	4.560	8,266,087
2023-05-09	4.610	4.650	4.560	4.560	4.560	13,666,116
2023-05-08	4.570	4.620	4.550	4.600	4.600	10,748,597
2023-05-05	4.550	4.590	4.490	4.540	4.540	9,095,738
2023-05-04	4.510	4.580	4.450	4.570	4.570	10,978,160
2023-04-28	4.460	4.520	4.420	4.510	4.510	8,291,316
2023-04-27	4.500	4.580	4.470	4.470	4.470	11,592,703

← NewerPage 14 of 21 · 1,212 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.