Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.940 | 4.950 | 4.820 | 4.840 | 4.840 | 22,887,100 |
| 2021-11-04 | 4.980 | 5.000 | 4.880 | 4.970 | 4.970 | 24,290,572 |
| 2021-11-03 | 5.100 | 5.100 | 4.950 | 5.060 | 5.060 | 27,346,041 |
| 2021-11-02 | 4.960 | 5.100 | 4.830 | 5.000 | 5.000 | 28,820,540 |
| 2021-11-01 | 4.860 | 5.050 | 4.780 | 4.960 | 4.960 | 28,254,687 |
| 2021-10-29 | 4.930 | 5.010 | 4.870 | 4.940 | 4.940 | 24,436,528 |
| 2021-10-28 | 5.150 | 5.150 | 4.850 | 4.950 | 4.950 | 40,982,801 |
| 2021-10-27 | 5.350 | 5.400 | 5.200 | 5.240 | 5.240 | 34,901,940 |
| 2021-10-26 | 5.440 | 5.550 | 5.370 | 5.430 | 5.430 | 32,321,448 |
| 2021-10-25 | 5.460 | 5.550 | 5.200 | 5.470 | 5.470 | 39,472,581 |
| 2021-10-22 | 5.680 | 5.840 | 5.450 | 5.460 | 5.460 | 70,550,046 |
| 2021-10-21 | 5.610 | 5.930 | 5.610 | 5.760 | 5.760 | 80,374,143 |
| 2021-10-20 | 5.650 | 5.860 | 5.620 | 5.670 | 5.670 | 93,024,739 |
| 2021-10-19 | 6.220 | 6.340 | 6.050 | 6.200 | 6.200 | 85,153,032 |
| 2021-10-18 | 5.740 | 6.250 | 5.650 | 6.230 | 6.230 | 100,204,130 |
| 2021-10-15 | 5.540 | 5.750 | 5.530 | 5.690 | 5.690 | 42,406,437 |
| 2021-10-14 | 5.690 | 5.720 | 5.460 | 5.630 | 5.630 | 48,447,000 |
← NewerPage 21 of 21 · 1,217 trading days
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.