Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.610 | 3.680 | 3.500 | 3.520 | 3.520 | 47,645,157 |
| 2026-07-15 | 3.490 | 3.720 | 3.490 | 3.640 | 3.640 | 74,682,823 |
| 2026-07-14 | 3.450 | 3.620 | 3.440 | 3.600 | 3.600 | 72,964,025 |
| 2026-07-13 | 3.560 | 3.620 | 3.410 | 3.440 | 3.440 | 38,648,300 |
| 2026-07-10 | 3.410 | 3.630 | 3.350 | 3.540 | 3.540 | 62,205,027 |
| 2026-07-09 | 3.450 | 3.520 | 3.340 | 3.450 | 3.450 | 41,799,360 |
| 2026-07-08 | 3.480 | 3.620 | 3.470 | 3.490 | 3.490 | 42,982,540 |
| 2026-07-07 | 3.680 | 3.690 | 3.450 | 3.480 | 3.480 | 52,882,320 |
| 2026-07-06 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 46,663,224 |
| 2026-07-03 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 36,350,517 |
| 2026-07-02 | 3.610 | 3.780 | 3.600 | 3.630 | 3.630 | 50,055,124 |
| 2026-07-01 | 3.550 | 3.700 | 3.520 | 3.650 | 3.650 | 42,543,691 |
| 2026-06-30 | 3.600 | 3.660 | 3.510 | 3.580 | 3.580 | 40,124,186 |
| 2026-06-29 | 3.600 | 3.680 | 3.520 | 3.650 | 3.650 | 37,500,417 |
| 2026-06-26 | 3.730 | 3.750 | 3.580 | 3.600 | 3.600 | 48,131,961 |
| 2026-06-25 | 3.850 | 3.870 | 3.690 | 3.740 | 3.740 | 51,818,588 |
| 2026-06-24 | 4.150 | 4.160 | 3.770 | 3.820 | 3.820 | 102,161,136 |
| 2026-06-23 | 4.090 | 4.280 | 4.070 | 4.180 | 4.180 | 77,793,472 |
| 2026-06-22 | 4.090 | 4.160 | 3.980 | 4.140 | 4.140 | 67,669,476 |
| 2026-06-18 | 4.230 | 4.240 | 4.060 | 4.080 | 4.080 | 63,995,672 |
| 2026-06-17 | 4.340 | 4.350 | 4.190 | 4.230 | 4.230 | 71,315,137 |
| 2026-06-16 | 4.400 | 4.410 | 4.240 | 4.380 | 4.380 | 74,641,634 |
| 2026-06-15 | 4.460 | 4.490 | 4.380 | 4.470 | 4.470 | 81,214,647 |
| 2026-06-12 | 4.370 | 4.700 | 4.270 | 4.510 | 4.510 | 136,362,055 |
| 2026-06-11 | 4.570 | 4.820 | 4.410 | 4.460 | 4.460 | 118,404,537 |
| 2026-06-10 | 4.800 | 4.920 | 4.500 | 4.570 | 4.570 | 149,321,134 |
| 2026-06-09 | 5.060 | 5.100 | 4.730 | 4.850 | 4.850 | 192,812,679 |
| 2026-06-08 | 5.210 | 5.600 | 5.110 | 5.250 | 5.250 | 212,643,575 |
| 2026-06-05 | 5.640 | 5.830 | 5.220 | 5.220 | 5.220 | 233,200,248 |
| 2026-06-04 | 5.690 | 6.250 | 5.560 | 5.700 | 5.700 | 313,753,451 |
| 2026-06-03 | 5.100 | 5.690 | 4.930 | 5.690 | 5.690 | 291,963,596 |
| 2026-06-02 | 5.070 | 5.170 | 4.950 | 5.170 | 5.170 | 204,725,662 |
| 2026-06-01 | 4.270 | 4.700 | 4.220 | 4.700 | 4.700 | 123,176,749 |
| 2026-05-29 | 4.120 | 4.320 | 4.100 | 4.270 | 4.270 | 85,974,811 |
| 2026-05-28 | 4.100 | 4.230 | 4.100 | 4.150 | 4.150 | 51,161,046 |
| 2026-05-27 | 4.050 | 4.290 | 4.030 | 4.160 | 4.160 | 65,750,747 |
| 2026-05-26 | 4.130 | 4.260 | 4.060 | 4.100 | 4.100 | 84,197,582 |
| 2026-05-25 | 4.510 | 4.520 | 4.210 | 4.290 | 4.290 | 115,779,636 |
| 2026-05-22 | 4.030 | 4.140 | 4.010 | 4.110 | 4.110 | 33,494,920 |
| 2026-05-21 | 4.150 | 4.190 | 4.010 | 4.020 | 4.020 | 59,390,160 |
| 2026-05-20 | 4.390 | 4.420 | 4.160 | 4.190 | 4.190 | 59,240,640 |
| 2026-05-19 | 4.270 | 4.400 | 4.200 | 4.390 | 4.390 | 66,017,011 |
| 2026-05-18 | 4.130 | 4.290 | 4.100 | 4.280 | 4.280 | 60,596,890 |
| 2026-05-15 | 4.180 | 4.200 | 4.060 | 4.130 | 4.130 | 41,700,478 |
| 2026-05-14 | 4.280 | 4.340 | 4.170 | 4.180 | 4.180 | 53,137,357 |
| 2026-05-13 | 4.170 | 4.350 | 4.140 | 4.290 | 4.290 | 72,712,168 |
| 2026-05-12 | 4.220 | 4.230 | 4.130 | 4.160 | 4.160 | 33,699,861 |
| 2026-05-11 | 4.210 | 4.290 | 4.180 | 4.230 | 4.230 | 47,190,199 |
| 2026-05-08 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 30,878,636 |
| 2026-05-07 | 4.260 | 4.260 | 4.130 | 4.170 | 4.170 | 55,557,418 |
| 2026-05-06 | 4.250 | 4.300 | 4.160 | 4.300 | 4.300 | 41,652,540 |
| 2026-04-30 | 4.300 | 4.350 | 4.200 | 4.250 | 4.250 | 39,659,231 |
| 2026-04-29 | 4.200 | 4.330 | 4.170 | 4.290 | 4.290 | 55,813,989 |
| 2026-04-28 | 4.110 | 4.220 | 4.090 | 4.200 | 4.200 | 43,309,646 |
| 2026-04-27 | 4.000 | 4.160 | 3.890 | 4.150 | 4.150 | 51,765,640 |
| 2026-04-24 | 4.170 | 4.280 | 4.120 | 4.170 | 4.170 | 51,479,580 |
| 2026-04-23 | 4.130 | 4.200 | 4.100 | 4.180 | 4.180 | 44,180,700 |
| 2026-04-22 | 4.180 | 4.190 | 4.140 | 4.150 | 4.150 | 27,851,605 |
| 2026-04-21 | 4.140 | 4.200 | 4.110 | 4.180 | 4.180 | 38,078,500 |
| 2026-04-20 | 4.100 | 4.180 | 4.080 | 4.170 | 4.170 | 39,160,999 |
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.