Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.310 | 5.380 | 5.260 | 5.380 | 5.380 | 42,662,219 |
| 2023-01-31 | 5.210 | 5.350 | 5.200 | 5.350 | 5.350 | 51,532,131 |
| 2023-01-30 | 5.240 | 5.280 | 5.150 | 5.240 | 5.240 | 48,384,301 |
| 2023-01-20 | 5.130 | 5.200 | 5.130 | 5.190 | 5.190 | 36,897,792 |
| 2023-01-19 | 5.130 | 5.210 | 5.110 | 5.140 | 5.140 | 33,812,693 |
| 2023-01-18 | 5.140 | 5.210 | 5.120 | 5.150 | 5.150 | 37,202,059 |
| 2023-01-17 | 5.200 | 5.220 | 5.110 | 5.140 | 5.140 | 43,773,460 |
| 2023-01-16 | 5.220 | 5.280 | 5.120 | 5.220 | 5.220 | 78,206,839 |
| 2023-01-13 | 5.500 | 5.590 | 5.310 | 5.320 | 5.320 | 78,715,149 |
| 2023-01-12 | 5.480 | 5.730 | 5.360 | 5.610 | 5.610 | 124,904,654 |
| 2023-01-11 | 5.070 | 5.580 | 5.060 | 5.580 | 5.580 | 128,506,157 |
| 2023-01-10 | 5.140 | 5.150 | 5.050 | 5.070 | 5.070 | 17,979,440 |
| 2023-01-09 | 5.190 | 5.190 | 5.100 | 5.140 | 5.140 | 22,619,557 |
| 2023-01-06 | 5.050 | 5.160 | 5.030 | 5.160 | 5.160 | 35,416,717 |
| 2023-01-05 | 5.060 | 5.080 | 5.020 | 5.060 | 5.060 | 21,536,551 |
| 2023-01-04 | 5.040 | 5.080 | 5.020 | 5.040 | 5.040 | 15,412,197 |
| 2023-01-03 | 5.020 | 5.080 | 4.990 | 5.080 | 5.080 | 15,842,682 |
| 2022-12-30 | 5.030 | 5.050 | 4.990 | 5.040 | 5.040 | 11,646,509 |
| 2022-12-29 | 5.090 | 5.090 | 5.000 | 5.010 | 5.010 | 15,561,143 |
| 2022-12-28 | 5.130 | 5.160 | 5.070 | 5.090 | 5.090 | 17,913,000 |
| 2022-12-27 | 5.110 | 5.260 | 5.100 | 5.190 | 5.190 | 29,950,040 |
| 2022-12-26 | 5.020 | 5.120 | 4.970 | 5.110 | 5.110 | 17,584,140 |
| 2022-12-23 | 5.050 | 5.080 | 4.990 | 5.020 | 5.020 | 17,284,158 |
| 2022-12-22 | 5.170 | 5.200 | 5.070 | 5.070 | 5.070 | 18,894,000 |
| 2022-12-21 | 5.260 | 5.290 | 5.140 | 5.150 | 5.150 | 15,553,075 |
| 2022-12-20 | 5.210 | 5.250 | 5.110 | 5.240 | 5.240 | 17,342,504 |
| 2022-12-19 | 5.400 | 5.410 | 5.170 | 5.180 | 5.180 | 34,412,508 |
| 2022-12-16 | 5.350 | 5.580 | 5.330 | 5.470 | 5.470 | 36,785,679 |
| 2022-12-15 | 5.450 | 5.460 | 5.280 | 5.400 | 5.400 | 25,808,538 |
| 2022-12-14 | 5.480 | 5.500 | 5.390 | 5.420 | 5.420 | 28,477,417 |
| 2022-12-13 | 5.540 | 5.590 | 5.450 | 5.480 | 5.480 | 32,027,960 |
| 2022-12-12 | 5.670 | 5.800 | 5.550 | 5.570 | 5.570 | 40,704,236 |
| 2022-12-09 | 5.570 | 5.750 | 5.540 | 5.670 | 5.670 | 45,685,839 |
| 2022-12-08 | 5.610 | 5.660 | 5.550 | 5.560 | 5.560 | 35,429,822 |
| 2022-12-07 | 5.750 | 5.860 | 5.650 | 5.670 | 5.670 | 52,787,510 |
| 2022-12-06 | 5.700 | 5.780 | 5.550 | 5.780 | 5.780 | 58,645,410 |
| 2022-12-05 | 5.740 | 5.760 | 5.660 | 5.750 | 5.750 | 49,628,511 |
| 2022-12-02 | 5.800 | 5.800 | 5.670 | 5.710 | 5.710 | 55,323,183 |
| 2022-12-01 | 6.040 | 6.090 | 5.790 | 5.820 | 5.820 | 76,848,588 |
| 2022-11-30 | 5.850 | 6.180 | 5.800 | 5.970 | 5.970 | 107,267,415 |
| 2022-11-29 | 5.680 | 6.200 | 5.610 | 5.990 | 5.990 | 120,828,490 |
| 2022-11-28 | 5.500 | 5.940 | 5.430 | 5.670 | 5.670 | 126,129,943 |
| 2022-11-25 | 5.150 | 5.640 | 5.100 | 5.640 | 5.640 | 132,044,373 |
| 2022-11-24 | 5.080 | 5.140 | 5.060 | 5.130 | 5.130 | 17,026,195 |
| 2022-11-23 | 5.050 | 5.110 | 5.040 | 5.090 | 5.090 | 12,814,286 |
| 2022-11-22 | 5.120 | 5.160 | 5.050 | 5.070 | 5.070 | 15,839,267 |
| 2022-11-21 | 5.040 | 5.130 | 5.020 | 5.130 | 5.130 | 16,304,502 |
| 2022-11-18 | 5.190 | 5.190 | 5.080 | 5.100 | 5.100 | 24,353,493 |
| 2022-11-17 | 5.260 | 5.270 | 5.130 | 5.190 | 5.190 | 32,620,360 |
| 2022-11-16 | 5.200 | 5.330 | 5.180 | 5.320 | 5.320 | 45,506,228 |
| 2022-11-15 | 5.080 | 5.190 | 5.020 | 5.190 | 5.190 | 24,990,320 |
| 2022-11-14 | 5.220 | 5.330 | 5.070 | 5.100 | 5.100 | 38,969,276 |
| 2022-11-11 | 5.170 | 5.230 | 5.120 | 5.210 | 5.210 | 34,611,494 |
| 2022-11-10 | 5.080 | 5.140 | 5.010 | 5.100 | 5.100 | 16,623,959 |
| 2022-11-09 | 5.140 | 5.180 | 5.100 | 5.120 | 5.120 | 15,222,950 |
| 2022-11-08 | 5.200 | 5.220 | 5.100 | 5.140 | 5.140 | 20,429,643 |
| 2022-11-07 | 5.160 | 5.250 | 5.120 | 5.200 | 5.200 | 32,746,519 |
| 2022-11-04 | 4.970 | 5.140 | 4.960 | 5.110 | 5.110 | 36,157,376 |
| 2022-11-03 | 5.040 | 5.040 | 4.950 | 4.970 | 4.970 | 21,175,280 |
| 2022-11-02 | 4.950 | 5.080 | 4.920 | 5.050 | 5.050 | 27,614,070 |
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.