Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.290 | 5.630 | 5.270 | 5.470 | 5.470 | 43,254,557 |
| 2022-07-29 | 5.540 | 5.540 | 5.320 | 5.330 | 5.330 | 35,881,928 |
| 2022-07-28 | 5.490 | 5.530 | 5.420 | 5.500 | 5.500 | 39,340,660 |
| 2022-07-27 | 5.370 | 5.490 | 5.350 | 5.440 | 5.440 | 27,619,640 |
| 2022-07-26 | 5.280 | 5.410 | 5.220 | 5.410 | 5.410 | 30,377,999 |
| 2022-07-25 | 5.400 | 5.450 | 5.300 | 5.310 | 5.310 | 23,201,720 |
| 2022-07-22 | 5.380 | 5.460 | 5.370 | 5.390 | 5.390 | 23,409,788 |
| 2022-07-21 | 5.500 | 5.510 | 5.350 | 5.420 | 5.420 | 29,038,412 |
| 2022-07-20 | 5.500 | 5.530 | 5.450 | 5.470 | 5.470 | 31,215,115 |
| 2022-07-19 | 5.650 | 5.660 | 5.460 | 5.530 | 5.530 | 45,418,277 |
| 2022-07-18 | 5.480 | 5.750 | 5.440 | 5.640 | 5.640 | 54,972,782 |
| 2022-07-15 | 5.530 | 5.880 | 5.470 | 5.480 | 5.480 | 64,701,386 |
| 2022-07-14 | 5.510 | 5.820 | 5.380 | 5.660 | 5.660 | 68,698,992 |
| 2022-07-13 | 5.300 | 5.520 | 5.240 | 5.510 | 5.510 | 42,332,717 |
| 2022-07-12 | 5.470 | 5.540 | 5.370 | 5.370 | 5.370 | 38,589,200 |
| 2022-07-11 | 5.420 | 5.500 | 5.310 | 5.440 | 5.440 | 36,763,664 |
| 2022-07-08 | 5.480 | 5.580 | 5.400 | 5.470 | 5.470 | 55,405,639 |
| 2022-07-07 | 5.710 | 5.720 | 5.430 | 5.610 | 5.610 | 61,424,305 |
| 2022-07-06 | 6.000 | 6.000 | 5.700 | 5.740 | 5.740 | 78,590,283 |
| 2022-07-05 | 5.820 | 6.200 | 5.800 | 6.180 | 6.180 | 126,263,822 |
| 2022-07-04 | 5.760 | 5.880 | 5.730 | 5.810 | 5.810 | 50,220,640 |
| 2022-07-01 | 5.880 | 5.880 | 5.610 | 5.790 | 5.790 | 64,558,179 |
| 2022-06-30 | 5.820 | 5.970 | 5.770 | 5.880 | 5.880 | 77,301,764 |
| 2022-06-29 | 6.200 | 6.350 | 5.920 | 5.940 | 5.940 | 114,448,192 |
| 2022-06-28 | 6.550 | 6.690 | 6.140 | 6.300 | 6.300 | 148,457,619 |
| 2022-06-27 | 6.790 | 6.930 | 6.380 | 6.560 | 6.560 | 171,218,015 |
| 2022-06-24 | 7.250 | 7.800 | 6.850 | 6.990 | 6.990 | 241,755,021 |
| 2022-06-23 | 7.230 | 7.630 | 6.770 | 7.220 | 7.220 | 209,067,682 |
| 2022-06-22 | 6.920 | 7.520 | 6.880 | 7.520 | 7.520 | 247,580,319 |
| 2022-06-21 | 7.040 | 7.650 | 6.760 | 6.840 | 6.840 | 201,339,685 |
| 2022-06-20 | 6.510 | 7.180 | 6.480 | 7.040 | 7.040 | 178,532,687 |
| 2022-06-17 | 6.800 | 7.440 | 6.800 | 6.850 | 6.850 | 217,829,689 |
| 2022-06-16 | 7.340 | 7.870 | 6.750 | 6.800 | 6.800 | 200,276,357 |
| 2022-06-15 | 7.250 | 7.500 | 6.370 | 7.500 | 7.500 | 235,540,719 |
| 2022-06-14 | 6.150 | 6.820 | 6.150 | 6.820 | 6.820 | 150,922,885 |
| 2022-06-13 | 6.000 | 6.200 | 5.810 | 6.200 | 6.200 | 174,991,544 |
| 2022-06-10 | 5.480 | 5.640 | 5.320 | 5.640 | 5.640 | 54,623,676 |
| 2022-06-09 | 4.670 | 5.130 | 4.590 | 5.130 | 5.130 | 81,347,366 |
| 2022-06-08 | 4.470 | 4.670 | 4.460 | 4.660 | 4.660 | 48,355,620 |
| 2022-06-07 | 4.540 | 4.580 | 4.440 | 4.480 | 4.480 | 31,950,712 |
| 2022-06-06 | 4.390 | 4.550 | 4.390 | 4.540 | 4.540 | 37,278,210 |
| 2022-06-02 | 4.470 | 4.510 | 4.400 | 4.440 | 4.440 | 23,222,553 |
| 2022-06-01 | 4.500 | 4.570 | 4.420 | 4.540 | 4.540 | 37,654,760 |
| 2022-05-31 | 4.550 | 4.610 | 4.430 | 4.540 | 4.540 | 42,077,118 |
| 2022-05-30 | 4.800 | 4.830 | 4.560 | 4.610 | 4.610 | 69,998,481 |
| 2022-05-27 | 4.440 | 4.880 | 4.350 | 4.800 | 4.800 | 107,934,340 |
| 2022-05-26 | 4.270 | 4.540 | 4.220 | 4.440 | 4.440 | 49,628,019 |
| 2022-05-25 | 4.160 | 4.310 | 4.130 | 4.260 | 4.260 | 42,831,057 |
| 2022-05-24 | 4.120 | 4.450 | 4.120 | 4.250 | 4.250 | 63,571,620 |
| 2022-05-23 | 4.040 | 4.180 | 4.030 | 4.150 | 4.150 | 37,540,916 |
| 2022-05-20 | 3.840 | 4.090 | 3.830 | 4.030 | 4.030 | 44,539,918 |
| 2022-05-19 | 3.780 | 3.860 | 3.720 | 3.860 | 3.860 | 17,630,474 |
| 2022-05-18 | 3.860 | 3.900 | 3.840 | 3.850 | 3.850 | 18,093,538 |
| 2022-05-17 | 3.950 | 3.990 | 3.850 | 3.910 | 3.910 | 23,756,838 |
| 2022-05-16 | 3.860 | 4.020 | 3.830 | 3.940 | 3.940 | 40,509,997 |
| 2022-05-13 | 3.830 | 3.940 | 3.830 | 3.870 | 3.870 | 25,246,691 |
| 2022-05-12 | 3.880 | 4.130 | 3.860 | 3.900 | 3.900 | 40,788,519 |
| 2022-05-11 | 3.810 | 3.880 | 3.790 | 3.800 | 3.800 | 30,190,780 |
| 2022-05-10 | 3.800 | 3.810 | 3.630 | 3.790 | 3.790 | 24,554,020 |
| 2022-05-09 | 3.860 | 3.880 | 3.760 | 3.830 | 3.830 | 22,692,400 |
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.