Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.910 | 3.910 | 3.850 | 3.870 | 3.870 | 13,232,720 |
| 2025-01-16 | 3.890 | 3.980 | 3.880 | 3.910 | 3.910 | 25,144,500 |
| 2025-01-15 | 3.850 | 3.900 | 3.830 | 3.860 | 3.860 | 17,468,680 |
| 2025-01-14 | 3.750 | 3.880 | 3.750 | 3.880 | 3.880 | 24,512,900 |
| 2025-01-13 | 3.700 | 3.760 | 3.670 | 3.750 | 3.750 | 14,875,791 |
| 2025-01-10 | 3.880 | 3.980 | 3.750 | 3.760 | 3.760 | 24,530,340 |
| 2025-01-09 | 3.850 | 3.890 | 3.800 | 3.860 | 3.860 | 15,610,800 |
| 2025-01-08 | 3.890 | 3.910 | 3.760 | 3.870 | 3.870 | 23,364,380 |
| 2025-01-07 | 3.860 | 3.920 | 3.830 | 3.920 | 3.920 | 20,716,742 |
| 2025-01-06 | 3.900 | 3.990 | 3.790 | 3.860 | 3.860 | 24,338,760 |
| 2025-01-03 | 4.050 | 4.120 | 3.880 | 3.910 | 3.910 | 35,690,860 |
| 2025-01-02 | 4.400 | 4.420 | 4.000 | 4.100 | 4.100 | 47,625,424 |
| 2024-12-31 | 4.290 | 4.510 | 4.290 | 4.330 | 4.330 | 44,546,261 |
| 2024-12-30 | 4.340 | 4.400 | 4.300 | 4.320 | 4.320 | 30,206,292 |
| 2024-12-27 | 4.240 | 4.590 | 4.200 | 4.400 | 4.400 | 52,311,260 |
| 2024-12-26 | 4.330 | 4.330 | 4.220 | 4.260 | 4.260 | 31,036,184 |
| 2024-12-25 | 4.170 | 4.350 | 4.140 | 4.350 | 4.350 | 53,803,044 |
| 2024-12-24 | 4.150 | 4.210 | 4.110 | 4.170 | 4.170 | 19,755,840 |
| 2024-12-23 | 4.270 | 4.280 | 4.100 | 4.140 | 4.140 | 26,761,664 |
| 2024-12-20 | 4.280 | 4.320 | 4.240 | 4.260 | 4.260 | 24,108,784 |
| 2024-12-19 | 4.360 | 4.370 | 4.250 | 4.300 | 4.300 | 28,261,020 |
| 2024-12-18 | 4.380 | 4.480 | 4.370 | 4.410 | 4.410 | 25,385,300 |
| 2024-12-17 | 4.520 | 4.550 | 4.370 | 4.380 | 4.380 | 36,218,388 |
| 2024-12-16 | 4.550 | 4.670 | 4.510 | 4.550 | 4.550 | 37,938,632 |
| 2024-12-13 | 4.770 | 4.800 | 4.580 | 4.590 | 4.590 | 65,908,500 |
| 2024-12-12 | 4.770 | 4.810 | 4.670 | 4.800 | 4.800 | 52,724,015 |
| 2024-12-11 | 4.630 | 4.800 | 4.590 | 4.770 | 4.770 | 63,314,150 |
| 2024-12-10 | 4.750 | 4.790 | 4.620 | 4.640 | 4.640 | 61,924,900 |
| 2024-12-09 | 4.780 | 4.810 | 4.620 | 4.660 | 4.660 | 50,590,120 |
| 2024-12-06 | 4.600 | 4.820 | 4.570 | 4.770 | 4.770 | 70,294,662 |
| 2024-12-05 | 4.590 | 4.620 | 4.540 | 4.610 | 4.610 | 36,756,674 |
| 2024-12-04 | 4.710 | 4.820 | 4.590 | 4.620 | 4.620 | 58,959,180 |
| 2024-12-03 | 4.700 | 4.840 | 4.630 | 4.770 | 4.770 | 64,510,121 |
| 2024-12-02 | 4.510 | 4.750 | 4.460 | 4.690 | 4.690 | 66,987,981 |
| 2024-11-29 | 4.450 | 4.580 | 4.360 | 4.510 | 4.510 | 56,742,269 |
| 2024-11-28 | 4.510 | 4.570 | 4.450 | 4.460 | 4.460 | 45,026,853 |
| 2024-11-27 | 4.580 | 4.610 | 4.360 | 4.570 | 4.570 | 59,702,660 |
| 2024-11-26 | 4.800 | 4.910 | 4.620 | 4.660 | 4.660 | 84,980,388 |
| 2024-11-25 | 4.560 | 4.620 | 4.400 | 4.490 | 4.490 | 61,829,781 |
| 2024-11-22 | 4.820 | 4.960 | 4.600 | 4.620 | 4.620 | 73,667,228 |
| 2024-11-21 | 4.820 | 4.880 | 4.740 | 4.770 | 4.770 | 57,577,648 |
| 2024-11-20 | 4.740 | 4.950 | 4.710 | 4.860 | 4.860 | 69,957,462 |
| 2024-11-19 | 4.870 | 4.970 | 4.710 | 4.840 | 4.840 | 79,458,155 |
| 2024-11-18 | 4.740 | 5.100 | 4.700 | 4.970 | 4.970 | 117,336,173 |
| 2024-11-15 | 4.600 | 4.860 | 4.550 | 4.680 | 4.680 | 79,921,393 |
| 2024-11-14 | 4.880 | 4.990 | 4.610 | 4.640 | 4.640 | 96,118,818 |
| 2024-11-13 | 5.000 | 5.250 | 4.960 | 4.970 | 4.970 | 117,847,501 |
| 2024-11-12 | 5.000 | 5.490 | 4.910 | 5.120 | 5.120 | 160,927,916 |
| 2024-11-11 | 4.680 | 5.360 | 4.620 | 5.100 | 5.100 | 161,374,125 |
| 2024-11-08 | 4.650 | 5.090 | 4.450 | 4.880 | 4.880 | 183,657,997 |
| 2024-11-07 | 4.130 | 4.630 | 4.130 | 4.630 | 4.630 | 150,624,527 |
| 2024-11-06 | 4.110 | 4.290 | 4.060 | 4.210 | 4.210 | 80,244,093 |
| 2024-11-05 | 4.000 | 4.140 | 3.970 | 4.110 | 4.110 | 56,833,441 |
| 2024-11-04 | 4.060 | 4.060 | 3.950 | 4.030 | 4.030 | 32,727,141 |
| 2024-11-01 | 4.030 | 4.130 | 3.960 | 4.060 | 4.060 | 60,537,003 |
| 2024-10-31 | 3.930 | 4.070 | 3.920 | 4.020 | 4.020 | 46,614,701 |
| 2024-10-30 | 3.860 | 3.970 | 3.850 | 3.930 | 3.930 | 35,873,258 |
| 2024-10-29 | 4.120 | 4.130 | 3.900 | 3.900 | 3.900 | 64,840,380 |
| 2024-10-28 | 3.940 | 4.200 | 3.920 | 4.150 | 4.150 | 74,579,437 |
| 2024-10-25 | 3.880 | 4.090 | 3.860 | 3.960 | 3.960 | 64,134,280 |
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.