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
2026-04-17	4.160	4.170	4.080	4.090	4.090	32,844,268
2026-04-16	4.100	4.180	4.090	4.170	4.170	31,931,261
2026-04-15	4.200	4.200	4.110	4.130	4.130	35,376,018
2026-04-14	4.240	4.280	4.170	4.210	4.210	46,913,021
2026-04-13	4.270	4.330	4.190	4.300	4.300	63,243,472
2026-04-10	4.220	4.260	4.180	4.200	4.200	41,602,883
2026-04-09	4.270	4.340	4.190	4.220	4.220	46,828,174
2026-04-08	4.130	4.290	4.130	4.290	4.290	71,899,721
2026-04-07	4.140	4.290	4.060	4.260	4.260	59,812,244
2026-04-03	4.530	4.560	4.180	4.200	4.200	100,706,990
2026-04-02	4.590	4.750	4.560	4.600	4.600	89,027,943
2026-04-01	4.720	4.820	4.560	4.580	4.580	117,068,310
2026-03-31	5.270	5.340	4.810	4.820	4.820	177,741,473
2026-03-30	5.300	5.690	5.260	5.320	5.320	212,580,022
2026-03-27	5.290	5.540	5.140	5.170	5.170	125,535,329
2026-03-26	5.500	5.550	5.230	5.340	5.340	145,463,447
2026-03-25	5.080	5.610	4.840	5.520	5.520	206,470,561
2026-03-24	5.150	5.340	4.990	5.290	5.290	171,708,195
2026-03-23	5.100	5.600	5.000	5.430	5.430	243,724,002
2026-03-20	4.750	5.320	4.680	5.090	5.090	208,648,664
2026-03-19	5.090	5.130	4.810	4.840	4.840	135,040,482
2026-03-18	5.170	5.260	4.880	4.920	4.920	144,799,048
2026-03-17	5.090	5.410	5.080	5.230	5.230	183,062,230
2026-03-16	5.720	5.850	5.150	5.280	5.280	266,984,714
2026-03-13	5.650	5.650	5.650	5.650	5.650	71,596,841
2026-03-12	4.710	5.140	4.650	5.140	5.140	137,647,639
2026-03-11	4.690	4.690	4.540	4.670	4.670	49,813,960
2026-03-10	4.590	4.820	4.590	4.680	4.680	61,176,460
2026-03-09	4.920	5.010	4.810	4.820	4.820	91,022,323
2026-03-06	4.690	4.770	4.590	4.740	4.740	50,340,954
2026-03-05	4.730	4.840	4.640	4.780	4.780	61,991,651
2026-03-04	4.820	4.850	4.580	4.780	4.780	82,629,415
2026-03-03	4.810	5.080	4.740	4.900	4.900	146,098,315
2026-03-02	4.800	4.850	4.690	4.740	4.740	73,694,140
2026-02-27	4.560	4.820	4.530	4.800	4.800	93,906,032
2026-02-26	4.540	4.680	4.510	4.550	4.550	45,379,808
2026-02-25	4.460	4.580	4.430	4.530	4.530	49,925,788
2026-02-24	4.330	4.480	4.330	4.470	4.470	53,397,486
2026-02-13	4.340	4.400	4.290	4.290	4.290	29,318,824
2026-02-12	4.380	4.500	4.330	4.360	4.360	31,322,600
2026-02-11	4.360	4.450	4.310	4.410	4.410	35,932,470
2026-02-10	4.440	4.470	4.330	4.390	4.390	34,245,580
2026-02-09	4.370	4.470	4.330	4.420	4.420	44,910,680
2026-02-06	4.300	4.380	4.240	4.320	4.320	41,841,224
2026-02-05	4.450	4.460	4.360	4.360	4.360	63,016,340
2026-02-04	4.220	4.600	4.220	4.580	4.580	114,675,061
2026-02-03	4.280	4.380	4.190	4.250	4.250	45,756,500
2026-02-02	4.480	4.530	4.220	4.290	4.290	74,484,041
2026-01-30	4.520	4.780	4.510	4.540	4.540	114,756,616
2026-01-29	4.360	4.560	4.350	4.490	4.490	77,117,517
2026-01-28	4.270	4.460	4.240	4.400	4.400	63,665,348
2026-01-27	4.350	4.410	4.200	4.250	4.250	45,361,900
2026-01-26	4.380	4.420	4.310	4.350	4.350	72,823,239
2026-01-23	4.580	4.610	4.520	4.570	4.570	51,713,233
2026-01-22	4.480	4.670	4.460	4.610	4.610	73,572,561
2026-01-21	4.600	4.610	4.410	4.500	4.500	69,124,300
2026-01-20	4.510	4.770	4.470	4.690	4.690	105,350,737
2026-01-19	4.570	4.570	4.440	4.510	4.510	50,356,551
2026-01-16	4.470	4.520	4.380	4.490	4.490	49,391,221
2026-01-15	4.450	4.490	4.370	4.420	4.420	35,405,314

← NewerPage 3 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.