Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.780 | 3.950 | 3.730 | 3.840 | 3.840 | 43,528,532 |
| 2024-10-23 | 3.700 | 3.980 | 3.650 | 3.840 | 3.840 | 70,790,014 |
| 2024-10-22 | 3.690 | 3.690 | 3.640 | 3.680 | 3.680 | 25,849,212 |
| 2024-10-21 | 3.590 | 3.700 | 3.570 | 3.650 | 3.650 | 33,969,178 |
| 2024-10-18 | 3.550 | 3.620 | 3.490 | 3.600 | 3.600 | 33,931,926 |
| 2024-10-17 | 3.630 | 3.670 | 3.540 | 3.550 | 3.550 | 29,852,797 |
| 2024-10-16 | 3.600 | 3.690 | 3.560 | 3.630 | 3.630 | 28,188,441 |
| 2024-10-15 | 3.730 | 3.770 | 3.590 | 3.600 | 3.600 | 47,822,585 |
| 2024-10-14 | 3.760 | 3.810 | 3.600 | 3.770 | 3.770 | 56,908,261 |
| 2024-10-11 | 3.820 | 4.150 | 3.700 | 3.770 | 3.770 | 103,590,156 |
| 2024-10-10 | 3.480 | 3.820 | 3.460 | 3.820 | 3.820 | 77,774,070 |
| 2024-10-09 | 3.740 | 3.740 | 3.460 | 3.470 | 3.470 | 40,925,988 |
| 2024-10-08 | 4.030 | 4.030 | 3.630 | 3.790 | 3.790 | 72,476,897 |
| 2024-09-30 | 3.580 | 3.700 | 3.430 | 3.660 | 3.660 | 58,854,226 |
| 2024-09-27 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 20,777,000 |
| 2024-09-26 | 3.230 | 3.300 | 3.200 | 3.300 | 3.300 | 18,205,726 |
| 2024-09-25 | 3.260 | 3.310 | 3.220 | 3.230 | 3.230 | 23,010,372 |
| 2024-09-24 | 3.160 | 3.250 | 3.150 | 3.230 | 3.230 | 19,575,653 |
| 2024-09-23 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 8,147,962 |
| 2024-09-20 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 9,628,668 |
| 2024-09-19 | 3.060 | 3.130 | 3.040 | 3.110 | 3.110 | 11,432,022 |
| 2024-09-18 | 3.020 | 3.070 | 3.010 | 3.070 | 3.070 | 6,125,260 |
| 2024-09-13 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 5,192,200 |
| 2024-09-12 | 3.010 | 3.080 | 3.010 | 3.060 | 3.060 | 7,766,369 |
| 2024-09-11 | 3.040 | 3.040 | 3.010 | 3.020 | 3.020 | 3,274,769 |
| 2024-09-10 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 6,522,050 |
| 2024-09-09 | 3.010 | 3.040 | 2.970 | 3.030 | 3.030 | 6,297,340 |
| 2024-09-06 | 3.010 | 3.030 | 3.010 | 3.010 | 3.010 | 4,561,421 |
| 2024-09-05 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 4,593,940 |
| 2024-09-04 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 5,242,200 |
| 2024-09-03 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 8,823,770 |
| 2024-09-02 | 3.050 | 3.100 | 3.050 | 3.060 | 3.060 | 8,327,410 |
| 2024-08-30 | 3.030 | 3.100 | 3.020 | 3.060 | 3.060 | 8,400,761 |
| 2024-08-29 | 3.040 | 3.040 | 2.990 | 3.030 | 3.030 | 6,461,500 |
| 2024-08-28 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 5,283,237 |
| 2024-08-27 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 4,437,372 |
| 2024-08-26 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 4,531,680 |
| 2024-08-23 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 4,445,720 |
| 2024-08-22 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 5,592,500 |
| 2024-08-21 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 4,745,960 |
| 2024-08-20 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 7,268,940 |
| 2024-08-19 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 5,265,753 |
| 2024-08-16 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 5,783,913 |
| 2024-08-15 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 7,738,920 |
| 2024-08-14 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 4,035,300 |
| 2024-08-13 | 3.140 | 3.160 | 3.110 | 3.160 | 3.160 | 4,822,300 |
| 2024-08-12 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 5,594,200 |
| 2024-08-09 | 3.170 | 3.210 | 3.160 | 3.160 | 3.160 | 8,622,800 |
| 2024-08-08 | 3.180 | 3.230 | 3.160 | 3.170 | 3.170 | 13,394,773 |
| 2024-08-07 | 3.160 | 3.320 | 3.150 | 3.210 | 3.210 | 20,555,740 |
| 2024-08-06 | 3.150 | 3.180 | 3.120 | 3.170 | 3.170 | 9,136,425 |
| 2024-08-05 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 9,198,220 |
| 2024-08-02 | 3.140 | 3.180 | 3.120 | 3.170 | 3.170 | 8,040,940 |
| 2024-08-01 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 10,631,883 |
| 2024-07-31 | 3.050 | 3.140 | 3.050 | 3.130 | 3.130 | 10,921,521 |
| 2024-07-30 | 3.040 | 3.070 | 3.020 | 3.060 | 3.060 | 5,299,419 |
| 2024-07-29 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 3,957,900 |
| 2024-07-26 | 3.020 | 3.060 | 3.020 | 3.050 | 3.050 | 3,515,260 |
| 2024-07-25 | 3.020 | 3.050 | 2.990 | 3.020 | 3.020 | 4,893,172 |
| 2024-07-24 | 3.030 | 3.060 | 3.000 | 3.020 | 3.020 | 6,263,920 |
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.