Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.760 | 3.840 | 3.750 | 3.780 | 3.780 | 15,707,420 |
| 2025-04-21 | 3.770 | 3.800 | 3.750 | 3.780 | 3.780 | 13,937,641 |
| 2025-04-18 | 3.780 | 3.780 | 3.720 | 3.760 | 3.760 | 12,838,100 |
| 2025-04-17 | 3.760 | 3.800 | 3.720 | 3.770 | 3.770 | 14,958,727 |
| 2025-04-16 | 3.800 | 3.850 | 3.710 | 3.780 | 3.780 | 19,787,073 |
| 2025-04-15 | 3.840 | 3.860 | 3.770 | 3.830 | 3.830 | 26,372,720 |
| 2025-04-14 | 3.720 | 3.930 | 3.720 | 3.860 | 3.860 | 40,945,940 |
| 2025-04-11 | 3.680 | 3.710 | 3.620 | 3.690 | 3.690 | 20,682,080 |
| 2025-04-10 | 3.720 | 3.770 | 3.660 | 3.690 | 3.690 | 35,169,733 |
| 2025-04-09 | 3.580 | 3.680 | 3.340 | 3.660 | 3.660 | 36,969,120 |
| 2025-04-08 | 3.610 | 3.690 | 3.550 | 3.660 | 3.660 | 36,923,440 |
| 2025-04-07 | 3.820 | 3.860 | 3.640 | 3.640 | 3.640 | 31,928,574 |
| 2025-04-03 | 4.030 | 4.070 | 4.010 | 4.040 | 4.040 | 21,293,600 |
| 2025-04-02 | 4.080 | 4.120 | 4.040 | 4.050 | 4.050 | 25,750,400 |
| 2025-04-01 | 4.030 | 4.170 | 4.030 | 4.100 | 4.100 | 33,092,040 |
| 2025-03-31 | 4.040 | 4.200 | 4.010 | 4.050 | 4.050 | 51,910,789 |
| 2025-03-28 | 4.100 | 4.100 | 3.980 | 3.990 | 3.990 | 25,564,400 |
| 2025-03-27 | 4.150 | 4.180 | 4.060 | 4.110 | 4.110 | 35,288,725 |
| 2025-03-26 | 4.150 | 4.220 | 4.130 | 4.180 | 4.180 | 37,492,600 |
| 2025-03-25 | 4.040 | 4.200 | 3.980 | 4.200 | 4.200 | 59,983,662 |
| 2025-03-24 | 4.080 | 4.120 | 3.950 | 4.010 | 4.010 | 37,678,894 |
| 2025-03-21 | 4.100 | 4.190 | 4.060 | 4.090 | 4.090 | 44,558,302 |
| 2025-03-20 | 4.080 | 4.280 | 4.050 | 4.130 | 4.130 | 68,190,393 |
| 2025-03-19 | 4.070 | 4.200 | 4.050 | 4.090 | 4.090 | 41,363,542 |
| 2025-03-18 | 4.080 | 4.120 | 4.020 | 4.090 | 4.090 | 29,818,767 |
| 2025-03-17 | 4.140 | 4.140 | 4.060 | 4.080 | 4.080 | 39,821,740 |
| 2025-03-14 | 4.060 | 4.170 | 4.040 | 4.140 | 4.140 | 65,384,987 |
| 2025-03-13 | 3.890 | 4.250 | 3.870 | 4.170 | 4.170 | 106,169,977 |
| 2025-03-12 | 3.950 | 3.990 | 3.880 | 3.900 | 3.900 | 27,371,234 |
| 2025-03-11 | 3.880 | 3.980 | 3.830 | 3.960 | 3.960 | 42,497,782 |
| 2025-03-10 | 3.770 | 4.030 | 3.770 | 3.960 | 3.960 | 65,124,803 |
| 2025-03-07 | 3.710 | 3.850 | 3.680 | 3.780 | 3.780 | 41,382,972 |
| 2025-03-06 | 3.690 | 3.730 | 3.650 | 3.720 | 3.720 | 18,868,152 |
| 2025-03-05 | 3.740 | 3.740 | 3.640 | 3.690 | 3.690 | 23,174,960 |
| 2025-03-04 | 3.770 | 3.800 | 3.710 | 3.760 | 3.760 | 17,619,260 |
| 2025-03-03 | 3.720 | 3.790 | 3.700 | 3.730 | 3.730 | 17,414,960 |
| 2025-02-28 | 3.800 | 3.820 | 3.710 | 3.720 | 3.720 | 21,662,824 |
| 2025-02-27 | 3.820 | 3.870 | 3.750 | 3.800 | 3.800 | 21,302,900 |
| 2025-02-26 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 22,065,074 |
| 2025-02-25 | 3.780 | 3.820 | 3.740 | 3.750 | 3.750 | 21,346,920 |
| 2025-02-24 | 3.760 | 3.820 | 3.740 | 3.790 | 3.790 | 17,218,100 |
| 2025-02-21 | 3.810 | 3.810 | 3.720 | 3.770 | 3.770 | 20,700,563 |
| 2025-02-20 | 3.750 | 3.810 | 3.740 | 3.810 | 3.810 | 19,228,501 |
| 2025-02-19 | 3.760 | 3.780 | 3.730 | 3.770 | 3.770 | 16,619,859 |
| 2025-02-18 | 3.860 | 3.870 | 3.750 | 3.760 | 3.760 | 21,437,800 |
| 2025-02-17 | 3.830 | 3.890 | 3.790 | 3.870 | 3.870 | 21,117,900 |
| 2025-02-14 | 3.890 | 3.920 | 3.820 | 3.830 | 3.830 | 21,406,160 |
| 2025-02-13 | 3.860 | 3.930 | 3.860 | 3.890 | 3.890 | 19,869,280 |
| 2025-02-12 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 16,426,859 |
| 2025-02-11 | 3.940 | 3.960 | 3.850 | 3.890 | 3.890 | 17,762,800 |
| 2025-02-10 | 3.880 | 3.950 | 3.840 | 3.950 | 3.950 | 23,918,569 |
| 2025-02-07 | 3.800 | 3.910 | 3.780 | 3.890 | 3.890 | 28,752,920 |
| 2025-02-06 | 3.780 | 3.810 | 3.730 | 3.810 | 3.810 | 19,585,374 |
| 2025-02-05 | 3.790 | 3.810 | 3.750 | 3.780 | 3.780 | 13,962,560 |
| 2025-01-27 | 3.800 | 3.900 | 3.760 | 3.770 | 3.770 | 19,059,874 |
| 2025-01-24 | 3.810 | 3.830 | 3.760 | 3.810 | 3.810 | 13,829,101 |
| 2025-01-23 | 3.840 | 3.890 | 3.800 | 3.800 | 3.800 | 16,380,900 |
| 2025-01-22 | 3.830 | 3.850 | 3.780 | 3.790 | 3.790 | 11,468,904 |
| 2025-01-21 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 14,412,480 |
| 2025-01-20 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 14,785,929 |
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.