Zhengzhou Coal Industry & Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.080	4.120	3.900	4.090	4.090	14,426,024
2022-01-27	4.320	4.350	4.080	4.080	4.080	12,393,980
2022-01-26	4.410	4.450	4.250	4.320	4.320	9,623,060
2022-01-25	4.610	4.620	4.400	4.410	4.410	16,321,592
2022-01-24	4.700	4.700	4.610	4.620	4.620	12,869,529
2022-01-21	4.650	4.780	4.650	4.750	4.750	16,989,029
2022-01-20	4.710	4.710	4.650	4.650	4.650	12,700,920
2022-01-19	4.760	4.800	4.700	4.740	4.740	13,911,515
2022-01-18	4.730	4.750	4.670	4.730	4.730	12,391,233
2022-01-17	4.720	4.750	4.720	4.730	4.730	9,062,900
2022-01-14	4.800	4.800	4.700	4.720	4.720	17,594,100
2022-01-13	4.810	4.880	4.790	4.820	4.820	20,851,061
2022-01-12	4.810	4.820	4.780	4.810	4.810	11,335,982
2022-01-11	4.800	4.830	4.790	4.820	4.820	11,743,866
2022-01-10	4.850	4.860	4.780	4.850	4.850	15,005,075
2022-01-07	4.830	4.880	4.830	4.850	4.850	16,332,429
2022-01-06	4.880	4.910	4.820	4.880	4.880	17,810,443
2022-01-05	4.980	5.000	4.850	4.890	4.890	32,308,920
2022-01-04	5.000	5.250	4.990	5.050	5.050	57,934,661
2021-12-31	4.780	4.800	4.760	4.780	4.780	8,694,880
2021-12-30	4.790	4.820	4.770	4.780	4.780	11,010,880
2021-12-29	4.800	4.840	4.770	4.810	4.810	8,426,420
2021-12-28	4.880	4.890	4.760	4.810	4.810	13,667,921
2021-12-27	4.890	4.940	4.850	4.880	4.880	11,762,627
2021-12-24	4.990	4.990	4.850	4.890	4.890	19,601,020
2021-12-23	4.960	5.020	4.900	4.990	4.990	21,500,401
2021-12-22	4.990	5.030	4.930	4.950	4.950	18,193,433
2021-12-21	4.890	5.020	4.890	5.000	5.000	21,195,040
2021-12-20	4.920	4.990	4.920	4.950	4.950	26,411,900
2021-12-17	5.220	5.220	5.020	5.070	5.070	44,770,915
2021-12-16	4.870	5.330	4.860	5.250	5.250	74,809,768
2021-12-15	4.780	4.880	4.750	4.860	4.860	17,663,607
2021-12-14	4.900	4.900	4.800	4.820	4.820	15,732,300
2021-12-13	4.860	4.880	4.830	4.870	4.870	20,208,800
2021-12-10	4.870	4.890	4.810	4.840	4.840	14,307,580
2021-12-09	4.800	4.880	4.770	4.860	4.860	20,858,646
2021-12-08	4.820	4.840	4.760	4.800	4.800	10,739,007
2021-12-07	4.860	4.860	4.730	4.800	4.800	15,456,823
2021-12-06	4.840	4.890	4.800	4.830	4.830	21,032,621
2021-12-03	4.750	4.890	4.680	4.840	4.840	22,735,558
2021-12-02	4.800	4.860	4.760	4.760	4.760	11,719,221
2021-12-01	4.760	4.810	4.720	4.800	4.800	13,829,700
2021-11-30	4.720	4.800	4.720	4.760	4.760	11,079,361
2021-11-29	4.650	4.740	4.610	4.720	4.720	9,752,349
2021-11-26	4.800	4.810	4.750	4.760	4.760	14,223,209
2021-11-25	4.920	4.940	4.840	4.840	4.840	14,971,408
2021-11-24	4.890	4.930	4.850	4.920	4.920	22,718,981
2021-11-23	4.850	4.920	4.810	4.890	4.890	20,389,877
2021-11-22	4.920	4.920	4.820	4.850	4.850	17,946,620
2021-11-19	4.860	4.880	4.720	4.880	4.880	22,843,206
2021-11-18	4.740	4.950	4.740	4.910	4.910	38,129,129
2021-11-17	4.650	4.720	4.650	4.690	4.690	10,510,020
2021-11-16	4.740	4.750	4.650	4.650	4.650	15,075,300
2021-11-15	4.790	4.790	4.700	4.750	4.750	13,448,020
2021-11-12	4.840	4.840	4.750	4.780	4.780	13,884,706
2021-11-11	4.830	4.870	4.810	4.850	4.850	16,806,180
2021-11-10	4.880	4.880	4.710	4.810	4.810	18,939,775
2021-11-09	4.860	4.880	4.810	4.870	4.870	15,252,720
2021-11-08	4.890	4.920	4.840	4.880	4.880	15,326,988
2021-11-05	4.940	4.950	4.820	4.840	4.840	22,887,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.