Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.200 | 5.370 | 5.200 | 5.330 | 5.330 | 20,039,195 |
| 2024-07-23 | 5.240 | 5.410 | 5.190 | 5.190 | 5.190 | 15,065,800 |
| 2024-07-22 | 5.140 | 5.240 | 5.020 | 5.230 | 5.230 | 13,111,800 |
| 2024-07-19 | 5.040 | 5.190 | 5.010 | 5.170 | 5.170 | 10,110,532 |
| 2024-07-18 | 5.010 | 5.100 | 4.970 | 5.070 | 5.070 | 6,746,810 |
| 2024-07-17 | 5.120 | 5.150 | 5.010 | 5.030 | 5.030 | 8,529,600 |
| 2024-07-16 | 5.140 | 5.170 | 5.060 | 5.160 | 5.160 | 8,701,259 |
| 2024-07-15 | 5.150 | 5.160 | 5.070 | 5.130 | 5.130 | 6,122,300 |
| 2024-07-12 | 5.210 | 5.260 | 5.140 | 5.150 | 5.150 | 7,971,248 |
| 2024-07-11 | 5.150 | 5.230 | 5.120 | 5.220 | 5.220 | 10,105,128 |
| 2024-07-10 | 5.230 | 5.250 | 5.110 | 5.120 | 5.120 | 14,151,300 |
| 2024-07-09 | 5.150 | 5.300 | 5.150 | 5.280 | 5.280 | 14,092,431 |
| 2024-07-08 | 5.100 | 5.230 | 5.090 | 5.200 | 5.200 | 14,033,501 |
| 2024-07-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-04 | 5.180 | 5.330 | 5.130 | 5.220 | 5.220 | 22,159,700 |
| 2024-07-03 | 5.100 | 5.210 | 5.090 | 5.170 | 5.170 | 15,501,186 |
| 2024-07-02 | 5.130 | 5.190 | 5.060 | 5.170 | 5.170 | 20,029,847 |
| 2024-07-01 | 4.810 | 5.180 | 4.810 | 5.130 | 5.130 | 27,938,515 |
| 2024-06-28 | 4.610 | 4.880 | 4.610 | 4.820 | 4.820 | 20,754,883 |
| 2024-06-27 | 4.730 | 4.770 | 4.630 | 4.640 | 4.640 | 8,389,200 |
| 2024-06-26 | 4.740 | 4.800 | 4.670 | 4.750 | 4.750 | 8,229,101 |
| 2024-06-25 | 4.670 | 4.830 | 4.630 | 4.750 | 4.750 | 11,037,655 |
| 2024-06-24 | 4.670 | 4.790 | 4.660 | 4.670 | 4.670 | 9,948,600 |
| 2024-06-21 | 4.690 | 4.750 | 4.670 | 4.700 | 4.700 | 6,117,182 |
| 2024-06-20 | 4.790 | 4.850 | 4.700 | 4.710 | 4.710 | 8,166,935 |
| 2024-06-19 | 4.790 | 4.850 | 4.740 | 4.820 | 4.820 | 11,169,359 |
| 2024-06-18 | 4.770 | 4.800 | 4.680 | 4.790 | 4.790 | 17,014,404 |
| 2024-06-17 | 4.830 | 4.900 | 4.770 | 4.770 | 4.770 | 12,410,382 |
| 2024-06-14 | 4.880 | 4.910 | 4.730 | 4.850 | 4.850 | 10,572,440 |
| 2024-06-13 | 4.840 | 4.980 | 4.830 | 4.880 | 4.880 | 15,367,333 |
| 2024-06-12 | 4.910 | 4.970 | 4.840 | 4.850 | 4.850 | 17,577,077 |
| 2024-06-11 | 5.000 | 5.020 | 4.890 | 4.950 | 4.950 | 11,150,431 |
| 2024-06-07 | 4.970 | 5.040 | 4.930 | 5.030 | 5.030 | 13,332,000 |
| 2024-06-06 | 4.930 | 5.080 | 4.870 | 4.990 | 4.990 | 18,287,633 |
| 2024-06-05 | 5.050 | 5.050 | 4.930 | 4.950 | 4.950 | 12,107,200 |
| 2024-06-04 | 5.020 | 5.070 | 4.920 | 5.070 | 5.070 | 17,349,000 |
| 2024-06-03 | 5.060 | 5.090 | 4.930 | 5.010 | 5.010 | 15,311,068 |
| 2024-05-31 | 4.950 | 5.100 | 4.940 | 5.050 | 5.050 | 16,314,199 |
| 2024-05-30 | 5.120 | 5.200 | 4.960 | 5.020 | 5.020 | 25,336,650 |
| 2024-05-29 | 5.050 | 5.210 | 4.960 | 5.150 | 5.150 | 35,646,300 |
| 2024-05-28 | 4.890 | 5.120 | 4.880 | 5.040 | 5.040 | 34,275,849 |
| 2024-05-27 | 5.020 | 5.030 | 4.860 | 4.940 | 4.940 | 30,210,720 |
| 2024-05-24 | 4.890 | 5.080 | 4.870 | 5.000 | 5.000 | 47,593,300 |
| 2024-05-23 | 5.160 | 5.220 | 4.880 | 4.900 | 4.900 | 49,441,356 |
| 2024-05-22 | 5.370 | 5.400 | 5.160 | 5.210 | 5.210 | 37,952,662 |
| 2024-05-21 | 5.230 | 5.480 | 5.110 | 5.270 | 5.270 | 51,400,844 |
| 2024-05-20 | 5.060 | 5.340 | 5.050 | 5.290 | 5.290 | 63,850,878 |
| 2024-05-17 | 4.660 | 5.170 | 4.660 | 4.990 | 4.990 | 51,198,963 |
| 2024-05-16 | 4.800 | 4.840 | 4.680 | 4.700 | 4.700 | 19,769,814 |
| 2024-05-15 | 4.870 | 5.040 | 4.770 | 4.790 | 4.790 | 26,973,771 |
| 2024-05-14 | 4.780 | 4.930 | 4.760 | 4.890 | 4.890 | 26,853,143 |
| 2024-05-13 | 4.780 | 4.820 | 4.710 | 4.810 | 4.810 | 21,517,164 |
| 2024-05-10 | 4.620 | 4.760 | 4.620 | 4.750 | 4.750 | 17,263,089 |
| 2024-05-09 | 4.550 | 4.640 | 4.550 | 4.620 | 4.620 | 10,996,155 |
| 2024-05-08 | 4.590 | 4.660 | 4.560 | 4.590 | 4.590 | 10,284,300 |
| 2024-05-07 | 4.570 | 4.630 | 4.560 | 4.600 | 4.600 | 12,279,000 |
| 2024-05-06 | 4.540 | 4.640 | 4.530 | 4.610 | 4.610 | 16,639,401 |
| 2024-04-30 | 4.540 | 4.590 | 4.440 | 4.520 | 4.520 | 18,107,337 |
| 2024-04-29 | 4.390 | 4.610 | 4.390 | 4.610 | 4.610 | 18,327,044 |
| 2024-04-26 | 4.340 | 4.400 | 4.280 | 4.390 | 4.390 | 11,713,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.