Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.940 | 4.980 | 4.850 | 4.980 | 4.980 | 24,319,953 |
| 2022-10-31 | 4.980 | 5.050 | 4.900 | 4.930 | 4.930 | 26,521,933 |
| 2022-10-28 | 5.040 | 5.280 | 4.950 | 5.130 | 5.130 | 40,228,074 |
| 2022-10-27 | 5.000 | 5.190 | 4.990 | 5.090 | 5.090 | 28,430,947 |
| 2022-10-26 | 5.010 | 5.040 | 4.960 | 4.990 | 4.990 | 19,541,721 |
| 2022-10-25 | 5.060 | 5.060 | 4.830 | 5.000 | 5.000 | 27,885,025 |
| 2022-10-24 | 5.180 | 5.230 | 5.100 | 5.130 | 5.130 | 21,473,651 |
| 2022-10-21 | 5.170 | 5.220 | 5.110 | 5.140 | 5.140 | 21,755,652 |
| 2022-10-20 | 5.210 | 5.260 | 5.130 | 5.170 | 5.170 | 23,714,300 |
| 2022-10-19 | 5.320 | 5.440 | 5.240 | 5.260 | 5.260 | 32,047,160 |
| 2022-10-18 | 5.370 | 5.490 | 5.310 | 5.360 | 5.360 | 33,726,664 |
| 2022-10-17 | 5.250 | 5.400 | 5.130 | 5.390 | 5.390 | 38,014,380 |
| 2022-10-14 | 5.230 | 5.370 | 5.230 | 5.310 | 5.310 | 33,645,199 |
| 2022-10-13 | 5.310 | 5.310 | 5.160 | 5.220 | 5.220 | 30,384,284 |
| 2022-10-12 | 5.250 | 5.350 | 5.130 | 5.340 | 5.340 | 32,836,649 |
| 2022-10-11 | 5.300 | 5.320 | 5.100 | 5.300 | 5.300 | 30,954,539 |
| 2022-10-10 | 5.280 | 5.410 | 5.230 | 5.320 | 5.320 | 48,905,649 |
| 2022-09-30 | 5.100 | 5.230 | 5.090 | 5.170 | 5.170 | 26,258,362 |
| 2022-09-29 | 5.170 | 5.300 | 5.100 | 5.170 | 5.170 | 37,827,700 |
| 2022-09-28 | 5.230 | 5.420 | 5.100 | 5.100 | 5.100 | 36,529,011 |
| 2022-09-27 | 5.320 | 5.420 | 5.160 | 5.340 | 5.340 | 30,865,197 |
| 2022-09-26 | 5.490 | 5.510 | 5.290 | 5.310 | 5.310 | 32,641,248 |
| 2022-09-23 | 5.800 | 5.840 | 5.560 | 5.590 | 5.590 | 41,916,750 |
| 2022-09-22 | 5.690 | 5.870 | 5.620 | 5.800 | 5.800 | 43,223,230 |
| 2022-09-21 | 5.630 | 5.790 | 5.580 | 5.760 | 5.760 | 43,500,210 |
| 2022-09-20 | 5.640 | 5.770 | 5.570 | 5.660 | 5.660 | 42,748,803 |
| 2022-09-19 | 5.540 | 5.750 | 5.510 | 5.580 | 5.580 | 40,704,402 |
| 2022-09-16 | 5.850 | 5.910 | 5.580 | 5.600 | 5.600 | 59,397,578 |
| 2022-09-15 | 5.950 | 6.160 | 5.780 | 6.030 | 6.030 | 77,803,985 |
| 2022-09-14 | 5.960 | 6.110 | 5.860 | 5.920 | 5.920 | 47,875,190 |
| 2022-09-13 | 6.210 | 6.270 | 6.040 | 6.090 | 6.090 | 47,701,442 |
| 2022-09-09 | 6.240 | 6.390 | 6.060 | 6.210 | 6.210 | 51,906,244 |
| 2022-09-08 | 6.350 | 6.420 | 6.160 | 6.230 | 6.230 | 57,164,593 |
| 2022-09-07 | 6.420 | 6.520 | 6.330 | 6.390 | 6.390 | 73,600,077 |
| 2022-09-06 | 6.370 | 6.600 | 6.210 | 6.450 | 6.450 | 115,627,460 |
| 2022-09-05 | 6.070 | 6.480 | 6.070 | 6.370 | 6.370 | 114,853,600 |
| 2022-09-02 | 6.120 | 6.260 | 5.980 | 6.070 | 6.070 | 99,688,109 |
| 2022-09-01 | 5.540 | 6.110 | 5.510 | 6.110 | 6.110 | 122,866,322 |
| 2022-08-31 | 5.920 | 5.940 | 5.530 | 5.550 | 5.550 | 69,150,569 |
| 2022-08-30 | 6.210 | 6.280 | 5.900 | 6.000 | 6.000 | 69,684,675 |
| 2022-08-29 | 6.110 | 6.340 | 5.860 | 6.310 | 6.310 | 70,516,561 |
| 2022-08-26 | 6.500 | 6.580 | 6.210 | 6.300 | 6.300 | 102,659,205 |
| 2022-08-25 | 6.200 | 6.950 | 6.090 | 6.690 | 6.690 | 164,975,132 |
| 2022-08-24 | 6.110 | 6.680 | 6.070 | 6.360 | 6.360 | 149,784,176 |
| 2022-08-23 | 6.080 | 6.180 | 5.900 | 6.110 | 6.110 | 75,631,450 |
| 2022-08-22 | 5.950 | 6.150 | 5.910 | 6.100 | 6.100 | 74,192,215 |
| 2022-08-19 | 5.960 | 6.090 | 5.910 | 5.960 | 5.960 | 62,974,314 |
| 2022-08-18 | 6.000 | 6.120 | 5.890 | 5.930 | 5.930 | 55,493,311 |
| 2022-08-17 | 6.140 | 6.250 | 6.050 | 6.080 | 6.080 | 74,947,695 |
| 2022-08-16 | 6.150 | 6.200 | 5.980 | 6.140 | 6.140 | 82,246,605 |
| 2022-08-15 | 6.020 | 6.450 | 5.980 | 6.220 | 6.220 | 103,157,611 |
| 2022-08-12 | 5.880 | 6.190 | 5.880 | 6.030 | 6.030 | 110,265,482 |
| 2022-08-11 | 5.920 | 6.060 | 5.730 | 5.860 | 5.860 | 86,472,315 |
| 2022-08-10 | 5.970 | 6.210 | 5.870 | 6.040 | 6.040 | 159,008,303 |
| 2022-08-09 | 5.320 | 5.830 | 5.310 | 5.830 | 5.830 | 89,126,558 |
| 2022-08-08 | 5.170 | 5.320 | 5.100 | 5.300 | 5.300 | 28,660,920 |
| 2022-08-05 | 5.130 | 5.180 | 5.040 | 5.160 | 5.160 | 18,807,496 |
| 2022-08-04 | 5.030 | 5.150 | 5.000 | 5.140 | 5.140 | 28,028,700 |
| 2022-08-03 | 5.110 | 5.240 | 4.980 | 4.990 | 4.990 | 27,123,191 |
| 2022-08-02 | 5.380 | 5.440 | 5.050 | 5.120 | 5.120 | 39,304,112 |
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.