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
2023-04-26	4.330	4.470	4.320	4.440	4.440	11,363,140
2023-04-25	4.460	4.480	4.300	4.360	4.360	12,562,607
2023-04-24	4.540	4.560	4.440	4.440	4.440	11,298,212
2023-04-21	4.660	4.690	4.550	4.560	4.560	12,127,824
2023-04-20	4.730	4.730	4.650	4.670	4.670	10,719,368
2023-04-19	4.800	4.810	4.740	4.750	4.750	12,787,998
2023-04-18	4.750	4.820	4.740	4.820	4.820	17,000,640
2023-04-17	4.710	4.760	4.680	4.750	4.750	12,327,793
2023-04-14	4.730	4.750	4.690	4.720	4.720	9,602,321
2023-04-13	4.750	4.780	4.720	4.720	4.720	8,055,029
2023-04-12	4.730	4.790	4.720	4.750	4.750	7,648,340
2023-04-11	4.710	4.730	4.690	4.720	4.720	6,944,170
2023-04-10	4.740	4.750	4.700	4.710	4.710	8,841,920
2023-04-07	4.740	4.770	4.740	4.760	4.760	6,070,254
2023-04-06	4.800	4.810	4.730	4.740	4.740	9,517,202
2023-04-04	4.800	4.880	4.760	4.800	4.800	12,009,523
2023-04-03	4.810	4.860	4.810	4.820	4.820	9,307,940
2023-03-31	4.810	4.850	4.780	4.810	4.810	8,155,500
2023-03-30	4.740	4.880	4.700	4.820	4.820	13,280,369
2023-03-29	4.840	4.850	4.750	4.770	4.770	9,500,109
2023-03-28	4.910	4.930	4.820	4.830	4.830	15,261,958
2023-03-27	4.750	5.090	4.700	4.930	4.930	31,319,983
2023-03-24	4.780	4.780	4.740	4.760	4.760	7,264,838
2023-03-23	4.740	4.800	4.720	4.790	4.790	8,935,260
2023-03-22	4.740	4.810	4.720	4.770	4.770	11,543,180
2023-03-21	4.690	4.750	4.640	4.750	4.750	12,486,430
2023-03-20	4.810	4.810	4.680	4.690	4.690	17,421,804
2023-03-17	4.830	4.860	4.780	4.800	4.800	12,434,604
2023-03-16	4.910	4.930	4.810	4.820	4.820	13,886,842
2023-03-15	4.910	4.970	4.910	4.960	4.960	8,789,034
2023-03-14	4.950	4.990	4.870	4.910	4.910	12,620,772
2023-03-13	4.970	4.970	4.870	4.950	4.950	14,550,435
2023-03-10	5.080	5.080	4.960	4.970	4.970	23,351,300
2023-03-09	5.100	5.140	5.070	5.080	5.080	11,169,341
2023-03-08	5.090	5.110	5.050	5.110	5.110	12,863,746
2023-03-07	5.130	5.180	5.080	5.090	5.090	23,914,060
2023-03-06	5.180	5.190	5.110	5.120	5.120	20,416,500
2023-03-03	5.180	5.190	5.140	5.180	5.180	14,639,992
2023-03-02	5.190	5.220	5.170	5.180	5.180	17,167,500
2023-03-01	5.170	5.210	5.150	5.200	5.200	17,250,846
2023-02-28	5.200	5.220	5.120	5.190	5.190	27,044,018
2023-02-27	5.240	5.320	5.200	5.220	5.220	32,523,558
2023-02-24	5.310	5.310	5.170	5.220	5.220	27,518,652
2023-02-23	5.410	5.460	5.260	5.270	5.270	47,088,521
2023-02-22	5.260	5.420	5.220	5.310	5.310	57,096,322
2023-02-21	5.200	5.320	5.160	5.280	5.280	46,182,474
2023-02-20	5.160	5.250	5.150	5.230	5.230	27,193,919
2023-02-17	5.090	5.200	5.080	5.150	5.150	26,780,531
2023-02-16	5.200	5.230	5.040	5.100	5.100	31,536,711
2023-02-15	5.290	5.290	5.190	5.210	5.210	24,616,924
2023-02-14	5.280	5.300	5.240	5.280	5.280	20,458,477
2023-02-13	5.220	5.270	5.170	5.270	5.270	25,446,955
2023-02-10	5.230	5.240	5.190	5.220	5.220	17,726,645
2023-02-09	5.180	5.230	5.150	5.230	5.230	20,787,328
2023-02-08	5.300	5.300	5.180	5.190	5.190	26,312,120
2023-02-07	5.290	5.350	5.260	5.300	5.300	24,261,173
2023-02-06	5.250	5.340	5.250	5.290	5.290	20,661,374
2023-02-03	5.320	5.330	5.220	5.310	5.310	34,566,837
2023-02-02	5.370	5.440	5.290	5.340	5.340	51,445,678
2023-02-01	5.310	5.380	5.260	5.380	5.380	42,662,219

← NewerPage 15 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.