Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.460 | 4.490 | 4.380 | 4.460 | 4.460 | 55,395,653 |
| 2026-01-13 | 4.590 | 4.600 | 4.410 | 4.440 | 4.440 | 58,803,278 |
| 2026-01-12 | 4.540 | 4.590 | 4.490 | 4.570 | 4.570 | 69,045,961 |
| 2026-01-09 | 4.500 | 4.550 | 4.450 | 4.520 | 4.520 | 64,845,009 |
| 2026-01-08 | 4.600 | 4.690 | 4.460 | 4.570 | 4.570 | 106,000,402 |
| 2026-01-07 | 4.360 | 4.750 | 4.290 | 4.680 | 4.680 | 150,582,711 |
| 2026-01-06 | 4.220 | 4.340 | 4.220 | 4.330 | 4.330 | 49,812,475 |
| 2026-01-05 | 4.230 | 4.230 | 4.170 | 4.200 | 4.200 | 27,231,940 |
| 2025-12-31 | 4.210 | 4.210 | 4.120 | 4.170 | 4.170 | 26,310,700 |
| 2025-12-30 | 4.250 | 4.260 | 4.180 | 4.210 | 4.210 | 25,462,883 |
| 2025-12-29 | 4.280 | 4.340 | 4.250 | 4.260 | 4.260 | 32,443,677 |
| 2025-12-26 | 4.240 | 4.300 | 4.230 | 4.290 | 4.290 | 31,972,135 |
| 2025-12-25 | 4.250 | 4.270 | 4.220 | 4.250 | 4.250 | 23,551,313 |
| 2025-12-24 | 4.260 | 4.280 | 4.210 | 4.270 | 4.270 | 22,928,991 |
| 2025-12-23 | 4.310 | 4.320 | 4.240 | 4.260 | 4.260 | 22,965,621 |
| 2025-12-22 | 4.270 | 4.330 | 4.250 | 4.310 | 4.310 | 31,790,373 |
| 2025-12-19 | 4.210 | 4.270 | 4.170 | 4.270 | 4.270 | 30,646,068 |
| 2025-12-18 | 4.250 | 4.290 | 4.180 | 4.270 | 4.270 | 37,526,787 |
| 2025-12-17 | 4.240 | 4.240 | 4.100 | 4.200 | 4.200 | 29,183,769 |
| 2025-12-16 | 4.480 | 4.480 | 4.210 | 4.210 | 4.210 | 50,778,224 |
| 2025-12-15 | 4.440 | 4.560 | 4.400 | 4.480 | 4.480 | 40,566,258 |
| 2025-12-12 | 4.440 | 4.530 | 4.430 | 4.480 | 4.480 | 47,815,728 |
| 2025-12-11 | 4.390 | 4.510 | 4.350 | 4.420 | 4.420 | 48,614,156 |
| 2025-12-10 | 4.350 | 4.410 | 4.330 | 4.370 | 4.370 | 28,962,924 |
| 2025-12-09 | 4.460 | 4.470 | 4.350 | 4.370 | 4.370 | 34,893,622 |
| 2025-12-08 | 4.390 | 4.460 | 4.320 | 4.450 | 4.450 | 54,539,961 |
| 2025-12-05 | 4.510 | 4.520 | 4.370 | 4.450 | 4.450 | 44,808,055 |
| 2025-12-04 | 4.740 | 4.740 | 4.500 | 4.520 | 4.520 | 76,431,593 |
| 2025-12-03 | 4.520 | 4.800 | 4.480 | 4.800 | 4.800 | 114,454,481 |
| 2025-12-02 | 4.540 | 4.590 | 4.470 | 4.550 | 4.550 | 54,594,459 |
| 2025-12-01 | 4.550 | 4.560 | 4.470 | 4.510 | 4.510 | 32,299,706 |
| 2025-11-28 | 4.420 | 4.500 | 4.380 | 4.500 | 4.500 | 33,476,736 |
| 2025-11-27 | 4.410 | 4.520 | 4.360 | 4.450 | 4.450 | 41,150,900 |
| 2025-11-26 | 4.450 | 4.500 | 4.410 | 4.430 | 4.430 | 29,810,889 |
| 2025-11-25 | 4.390 | 4.480 | 4.390 | 4.470 | 4.470 | 35,686,230 |
| 2025-11-24 | 4.430 | 4.470 | 4.310 | 4.380 | 4.380 | 39,872,562 |
| 2025-11-21 | 4.600 | 4.630 | 4.400 | 4.420 | 4.420 | 60,564,677 |
| 2025-11-20 | 4.710 | 4.760 | 4.620 | 4.650 | 4.650 | 56,464,660 |
| 2025-11-19 | 4.990 | 5.040 | 4.710 | 4.770 | 4.770 | 88,311,362 |
| 2025-11-18 | 5.470 | 5.480 | 5.000 | 5.080 | 5.080 | 125,115,155 |
| 2025-11-17 | 5.430 | 5.610 | 5.380 | 5.540 | 5.540 | 118,203,626 |
| 2025-11-14 | 5.270 | 5.580 | 5.270 | 5.470 | 5.470 | 121,099,304 |
| 2025-11-13 | 5.180 | 5.340 | 5.150 | 5.320 | 5.320 | 88,003,732 |
| 2025-11-12 | 5.250 | 5.420 | 5.170 | 5.180 | 5.180 | 78,886,290 |
| 2025-11-11 | 5.400 | 5.430 | 5.100 | 5.360 | 5.360 | 124,156,176 |
| 2025-11-10 | 5.480 | 5.720 | 5.370 | 5.490 | 5.490 | 135,931,184 |
| 2025-11-07 | 5.500 | 5.850 | 5.450 | 5.480 | 5.480 | 121,621,927 |
| 2025-11-06 | 5.550 | 5.740 | 5.350 | 5.630 | 5.630 | 157,805,936 |
| 2025-11-05 | 5.450 | 5.700 | 5.360 | 5.460 | 5.460 | 154,737,879 |
| 2025-11-04 | 5.230 | 5.740 | 5.210 | 5.480 | 5.480 | 139,424,825 |
| 2025-11-03 | 5.250 | 5.510 | 5.230 | 5.320 | 5.320 | 113,527,842 |
| 2025-10-31 | 5.290 | 5.470 | 5.220 | 5.250 | 5.250 | 93,364,878 |
| 2025-10-30 | 5.670 | 5.870 | 5.390 | 5.410 | 5.410 | 157,900,378 |
| 2025-10-29 | 5.600 | 6.080 | 5.550 | 5.830 | 5.830 | 216,917,960 |
| 2025-10-28 | 5.500 | 6.080 | 5.500 | 5.990 | 5.990 | 296,190,133 |
| 2025-10-27 | 5.010 | 5.630 | 4.850 | 5.630 | 5.630 | 275,326,720 |
| 2025-10-24 | 5.550 | 5.550 | 5.070 | 5.120 | 5.120 | 175,375,816 |
| 2025-10-23 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 81,936,717 |
| 2025-10-22 | 5.210 | 5.370 | 5.030 | 5.090 | 5.090 | 176,132,633 |
| 2025-10-21 | 5.780 | 5.900 | 5.300 | 5.480 | 5.480 | 263,398,261 |
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.