Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.090 | 4.220 | 4.090 | 4.170 | 4.170 | 61,866,580 |
| 2025-07-18 | 4.160 | 4.220 | 4.120 | 4.130 | 4.130 | 54,529,871 |
| 2025-07-17 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 54,473,800 |
| 2025-07-16 | 4.220 | 4.250 | 4.080 | 4.120 | 4.120 | 65,019,730 |
| 2025-07-15 | 4.370 | 4.390 | 4.130 | 4.210 | 4.210 | 120,090,804 |
| 2025-07-14 | 4.080 | 4.620 | 4.030 | 4.410 | 4.410 | 158,315,233 |
| 2025-07-11 | 4.230 | 4.280 | 4.160 | 4.200 | 4.200 | 70,842,661 |
| 2025-07-10 | 4.100 | 4.250 | 4.070 | 4.230 | 4.230 | 82,164,345 |
| 2025-07-09 | 4.060 | 4.170 | 4.040 | 4.120 | 4.120 | 58,901,441 |
| 2025-07-08 | 4.080 | 4.100 | 4.010 | 4.080 | 4.080 | 43,982,180 |
| 2025-07-07 | 3.980 | 4.110 | 3.950 | 4.090 | 4.090 | 69,813,600 |
| 2025-07-04 | 3.970 | 4.040 | 3.930 | 3.940 | 3.940 | 38,127,420 |
| 2025-07-03 | 4.000 | 4.020 | 3.930 | 3.990 | 3.990 | 34,404,921 |
| 2025-07-02 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 43,568,200 |
| 2025-07-01 | 3.940 | 3.970 | 3.900 | 3.940 | 3.940 | 21,486,660 |
| 2025-06-30 | 3.970 | 3.990 | 3.910 | 3.940 | 3.940 | 18,984,481 |
| 2025-06-27 | 3.880 | 4.030 | 3.870 | 3.940 | 3.940 | 35,258,754 |
| 2025-06-26 | 3.850 | 3.890 | 3.840 | 3.860 | 3.860 | 16,867,132 |
| 2025-06-25 | 3.860 | 3.860 | 3.810 | 3.860 | 3.860 | 20,508,001 |
| 2025-06-24 | 3.820 | 3.860 | 3.780 | 3.850 | 3.850 | 21,085,001 |
| 2025-06-23 | 3.810 | 3.900 | 3.760 | 3.870 | 3.870 | 22,910,200 |
| 2025-06-20 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 11,685,920 |
| 2025-06-19 | 3.870 | 3.880 | 3.750 | 3.800 | 3.800 | 21,571,680 |
| 2025-06-18 | 3.940 | 3.950 | 3.850 | 3.880 | 3.880 | 21,676,181 |
| 2025-06-17 | 3.940 | 3.960 | 3.880 | 3.940 | 3.940 | 26,723,040 |
| 2025-06-16 | 3.910 | 3.990 | 3.900 | 3.970 | 3.970 | 47,511,993 |
| 2025-06-13 | 3.840 | 4.000 | 3.820 | 3.880 | 3.880 | 43,536,294 |
| 2025-06-12 | 3.880 | 3.890 | 3.810 | 3.840 | 3.840 | 15,250,500 |
| 2025-06-11 | 3.870 | 3.910 | 3.860 | 3.880 | 3.880 | 18,648,320 |
| 2025-06-10 | 3.950 | 3.950 | 3.830 | 3.880 | 3.880 | 27,520,540 |
| 2025-06-09 | 3.830 | 3.950 | 3.820 | 3.930 | 3.930 | 34,093,413 |
| 2025-06-06 | 3.830 | 3.940 | 3.830 | 3.860 | 3.860 | 27,984,653 |
| 2025-06-05 | 3.860 | 3.940 | 3.790 | 3.830 | 3.830 | 31,158,140 |
| 2025-06-04 | 3.740 | 3.910 | 3.720 | 3.900 | 3.900 | 41,425,020 |
| 2025-06-03 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 13,410,961 |
| 2025-05-30 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 15,171,660 |
| 2025-05-29 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 12,580,760 |
| 2025-05-28 | 3.800 | 3.800 | 3.760 | 3.770 | 3.770 | 10,799,721 |
| 2025-05-27 | 3.820 | 3.850 | 3.750 | 3.800 | 3.800 | 18,986,985 |
| 2025-05-26 | 3.770 | 3.940 | 3.760 | 3.840 | 3.840 | 29,845,660 |
| 2025-05-23 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 24,693,221 |
| 2025-05-22 | 3.900 | 3.930 | 3.810 | 3.820 | 3.820 | 31,130,920 |
| 2025-05-21 | 3.870 | 4.000 | 3.850 | 3.950 | 3.950 | 44,277,880 |
| 2025-05-20 | 3.880 | 3.910 | 3.820 | 3.880 | 3.880 | 28,043,100 |
| 2025-05-19 | 3.810 | 3.930 | 3.810 | 3.870 | 3.870 | 36,913,700 |
| 2025-05-16 | 3.710 | 3.950 | 3.680 | 3.820 | 3.820 | 34,837,032 |
| 2025-05-15 | 3.730 | 3.840 | 3.720 | 3.750 | 3.750 | 34,600,300 |
| 2025-05-14 | 3.730 | 3.740 | 3.680 | 3.740 | 3.740 | 18,554,071 |
| 2025-05-13 | 3.700 | 3.760 | 3.680 | 3.720 | 3.720 | 25,569,892 |
| 2025-05-12 | 3.680 | 3.690 | 3.640 | 3.680 | 3.680 | 10,452,540 |
| 2025-05-09 | 3.690 | 3.700 | 3.650 | 3.660 | 3.660 | 11,319,000 |
| 2025-05-08 | 3.670 | 3.710 | 3.640 | 3.680 | 3.680 | 14,928,700 |
| 2025-05-07 | 3.680 | 3.730 | 3.660 | 3.680 | 3.680 | 19,453,520 |
| 2025-05-06 | 3.620 | 3.680 | 3.610 | 3.680 | 3.680 | 16,962,020 |
| 2025-04-30 | 3.600 | 3.640 | 3.590 | 3.590 | 3.590 | 16,238,641 |
| 2025-04-29 | 3.610 | 3.630 | 3.560 | 3.610 | 3.610 | 24,055,680 |
| 2025-04-28 | 3.850 | 3.860 | 3.650 | 3.660 | 3.660 | 70,692,061 |
| 2025-04-25 | 3.800 | 4.170 | 3.750 | 4.050 | 4.050 | 71,658,252 |
| 2025-04-24 | 3.790 | 3.840 | 3.770 | 3.790 | 3.790 | 21,277,400 |
| 2025-04-23 | 3.800 | 3.800 | 3.770 | 3.780 | 3.780 | 13,463,432 |
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.