Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.860 | 3.880 | 3.760 | 3.830 | 3.830 | 22,692,400 |
| 2022-05-06 | 3.850 | 3.970 | 3.720 | 3.860 | 3.860 | 30,900,600 |
| 2022-05-05 | 3.900 | 4.040 | 3.900 | 3.940 | 3.940 | 42,031,818 |
| 2022-04-29 | 3.690 | 3.840 | 3.670 | 3.790 | 3.790 | 44,125,687 |
| 2022-04-28 | 3.610 | 3.800 | 3.570 | 3.630 | 3.630 | 43,057,174 |
| 2022-04-27 | 3.550 | 3.730 | 3.360 | 3.710 | 3.710 | 58,030,721 |
| 2022-04-26 | 3.740 | 3.860 | 3.730 | 3.730 | 3.730 | 55,623,520 |
| 2022-04-25 | 4.300 | 4.350 | 4.140 | 4.140 | 4.140 | 48,091,720 |
| 2022-04-22 | 4.660 | 4.830 | 4.500 | 4.600 | 4.600 | 119,397,809 |
| 2022-04-21 | 4.320 | 4.710 | 4.280 | 4.710 | 4.710 | 108,193,071 |
| 2022-04-20 | 4.270 | 4.490 | 4.240 | 4.280 | 4.280 | 35,683,974 |
| 2022-04-19 | 4.300 | 4.390 | 4.150 | 4.360 | 4.360 | 43,230,726 |
| 2022-04-18 | 4.440 | 4.550 | 4.360 | 4.360 | 4.360 | 68,284,184 |
| 2022-04-15 | 4.750 | 4.970 | 4.650 | 4.840 | 4.840 | 119,046,292 |
| 2022-04-14 | 4.280 | 4.630 | 4.170 | 4.520 | 4.520 | 48,304,514 |
| 2022-04-13 | 4.130 | 4.380 | 4.100 | 4.320 | 4.320 | 26,338,221 |
| 2022-04-12 | 4.080 | 4.190 | 4.040 | 4.150 | 4.150 | 13,226,392 |
| 2022-04-11 | 4.140 | 4.160 | 4.000 | 4.020 | 4.020 | 9,896,555 |
| 2022-04-08 | 4.190 | 4.290 | 4.110 | 4.140 | 4.140 | 13,593,948 |
| 2022-04-07 | 4.280 | 4.350 | 4.200 | 4.200 | 4.200 | 13,180,040 |
| 2022-04-06 | 4.260 | 4.330 | 4.210 | 4.280 | 4.280 | 11,181,520 |
| 2022-04-01 | 4.300 | 4.390 | 4.220 | 4.290 | 4.290 | 13,601,136 |
| 2022-03-31 | 4.290 | 4.340 | 4.260 | 4.300 | 4.300 | 10,678,160 |
| 2022-03-30 | 4.380 | 4.450 | 4.260 | 4.300 | 4.300 | 13,237,741 |
| 2022-03-29 | 4.340 | 4.440 | 4.320 | 4.380 | 4.380 | 13,826,203 |
| 2022-03-28 | 4.270 | 4.480 | 4.220 | 4.410 | 4.410 | 20,209,353 |
| 2022-03-25 | 4.340 | 4.420 | 4.290 | 4.310 | 4.310 | 14,964,767 |
| 2022-03-24 | 4.420 | 4.460 | 4.340 | 4.350 | 4.350 | 21,834,580 |
| 2022-03-23 | 4.500 | 4.580 | 4.400 | 4.430 | 4.430 | 28,860,121 |
| 2022-03-22 | 4.410 | 4.610 | 4.370 | 4.520 | 4.520 | 41,833,799 |
| 2022-03-21 | 4.450 | 4.550 | 4.320 | 4.460 | 4.460 | 56,214,470 |
| 2022-03-18 | 3.940 | 4.320 | 3.930 | 4.320 | 4.320 | 26,845,941 |
| 2022-03-17 | 3.870 | 3.990 | 3.860 | 3.930 | 3.930 | 13,034,420 |
| 2022-03-16 | 3.880 | 3.910 | 3.640 | 3.860 | 3.860 | 15,099,943 |
| 2022-03-15 | 4.140 | 4.160 | 3.770 | 3.780 | 3.780 | 19,838,700 |
| 2022-03-14 | 4.290 | 4.330 | 4.120 | 4.140 | 4.140 | 14,265,260 |
| 2022-03-11 | 4.340 | 4.340 | 4.180 | 4.290 | 4.290 | 11,697,320 |
| 2022-03-10 | 4.330 | 4.410 | 4.210 | 4.340 | 4.340 | 15,598,400 |
| 2022-03-09 | 4.270 | 4.420 | 4.090 | 4.320 | 4.320 | 20,078,725 |
| 2022-03-08 | 4.410 | 4.480 | 4.220 | 4.260 | 4.260 | 18,854,794 |
| 2022-03-07 | 4.660 | 4.700 | 4.420 | 4.450 | 4.450 | 23,210,400 |
| 2022-03-04 | 4.540 | 4.640 | 4.410 | 4.500 | 4.500 | 22,648,620 |
| 2022-03-03 | 4.480 | 4.620 | 4.470 | 4.540 | 4.540 | 24,708,917 |
| 2022-03-02 | 4.440 | 4.500 | 4.420 | 4.460 | 4.460 | 17,911,500 |
| 2022-03-01 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 15,632,020 |
| 2022-02-28 | 4.260 | 4.330 | 4.220 | 4.290 | 4.290 | 10,176,260 |
| 2022-02-25 | 4.280 | 4.380 | 4.240 | 4.270 | 4.270 | 13,155,788 |
| 2022-02-24 | 4.410 | 4.450 | 4.260 | 4.320 | 4.320 | 15,476,221 |
| 2022-02-23 | 4.480 | 4.500 | 4.380 | 4.430 | 4.430 | 10,160,980 |
| 2022-02-22 | 4.510 | 4.520 | 4.370 | 4.450 | 4.450 | 16,134,660 |
| 2022-02-21 | 4.350 | 4.510 | 4.350 | 4.500 | 4.500 | 22,001,739 |
| 2022-02-18 | 4.210 | 4.360 | 4.190 | 4.350 | 4.350 | 18,617,117 |
| 2022-02-17 | 4.280 | 4.290 | 4.220 | 4.220 | 4.220 | 6,821,340 |
| 2022-02-16 | 4.220 | 4.280 | 4.200 | 4.270 | 4.270 | 7,338,380 |
| 2022-02-15 | 4.210 | 4.280 | 4.190 | 4.230 | 4.230 | 7,993,760 |
| 2022-02-14 | 4.350 | 4.360 | 4.240 | 4.270 | 4.270 | 9,420,620 |
| 2022-02-11 | 4.420 | 4.420 | 4.330 | 4.350 | 4.350 | 12,699,125 |
| 2022-02-10 | 4.320 | 4.400 | 4.270 | 4.390 | 4.390 | 11,388,020 |
| 2022-02-09 | 4.330 | 4.450 | 4.250 | 4.360 | 4.360 | 14,555,817 |
| 2022-02-08 | 4.280 | 4.340 | 4.230 | 4.330 | 4.330 | 17,629,220 |
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.