Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.340 | 4.380 | 4.320 | 4.360 | 4.360 | 7,339,600 |
| 2024-04-24 | 4.310 | 4.410 | 4.300 | 4.370 | 4.370 | 8,209,700 |
| 2024-04-23 | 4.400 | 4.430 | 4.310 | 4.320 | 4.320 | 8,090,200 |
| 2024-04-22 | 4.370 | 4.440 | 4.360 | 4.410 | 4.410 | 8,267,501 |
| 2024-04-19 | 4.450 | 4.500 | 4.370 | 4.400 | 4.400 | 13,705,474 |
| 2024-04-18 | 4.440 | 4.590 | 4.400 | 4.450 | 4.450 | 17,469,000 |
| 2024-04-17 | 4.290 | 4.430 | 4.290 | 4.420 | 4.420 | 16,975,575 |
| 2024-04-16 | 4.440 | 4.470 | 4.300 | 4.340 | 4.340 | 15,672,909 |
| 2024-04-15 | 4.460 | 4.500 | 4.350 | 4.440 | 4.440 | 13,110,420 |
| 2024-04-12 | 4.510 | 4.530 | 4.430 | 4.440 | 4.440 | 9,202,269 |
| 2024-04-11 | 4.440 | 4.530 | 4.420 | 4.510 | 4.510 | 12,762,447 |
| 2024-04-10 | 4.420 | 4.490 | 4.420 | 4.450 | 4.450 | 13,625,700 |
| 2024-04-09 | 4.500 | 4.510 | 4.430 | 4.470 | 4.470 | 9,642,188 |
| 2024-04-08 | 4.460 | 4.520 | 4.410 | 4.470 | 4.470 | 9,531,868 |
| 2024-04-03 | 4.460 | 4.480 | 4.410 | 4.440 | 4.440 | 6,936,894 |
| 2024-04-02 | 4.400 | 4.490 | 4.400 | 4.480 | 4.480 | 9,766,326 |
| 2024-04-01 | 4.320 | 4.420 | 4.320 | 4.400 | 4.400 | 8,572,918 |
| 2024-03-29 | 4.240 | 4.320 | 4.230 | 4.320 | 4.320 | 3,944,803 |
| 2024-03-28 | 4.270 | 4.280 | 4.200 | 4.230 | 4.230 | 8,065,000 |
| 2024-03-27 | 4.320 | 4.330 | 4.240 | 4.240 | 4.240 | 5,982,070 |
| 2024-03-26 | 4.250 | 4.310 | 4.220 | 4.290 | 4.290 | 5,282,300 |
| 2024-03-25 | 4.270 | 4.340 | 4.270 | 4.280 | 4.280 | 7,168,700 |
| 2024-03-22 | 4.320 | 4.340 | 4.260 | 4.300 | 4.300 | 10,094,900 |
| 2024-03-21 | 4.350 | 4.370 | 4.300 | 4.320 | 4.320 | 7,042,563 |
| 2024-03-20 | 4.340 | 4.380 | 4.320 | 4.350 | 4.350 | 8,921,748 |
| 2024-03-19 | 4.370 | 4.400 | 4.310 | 4.320 | 4.320 | 12,528,202 |
| 2024-03-18 | 4.410 | 4.410 | 4.330 | 4.380 | 4.380 | 11,628,718 |
| 2024-03-15 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 13,480,648 |
| 2024-03-14 | 4.300 | 4.390 | 4.250 | 4.300 | 4.300 | 16,776,000 |
| 2024-03-13 | 4.170 | 4.320 | 4.150 | 4.290 | 4.290 | 17,422,018 |
| 2024-03-12 | 4.210 | 4.220 | 4.140 | 4.190 | 4.190 | 12,948,200 |
| 2024-03-11 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 17,051,028 |
| 2024-03-08 | 4.040 | 4.080 | 4.020 | 4.070 | 4.070 | 9,799,500 |
| 2024-03-07 | 4.060 | 4.080 | 4.020 | 4.050 | 4.050 | 9,583,800 |
| 2024-03-06 | 3.980 | 4.080 | 3.970 | 4.050 | 4.050 | 14,443,873 |
| 2024-03-05 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 7,009,173 |
| 2024-03-04 | 4.060 | 4.060 | 3.970 | 4.000 | 4.000 | 8,663,295 |
| 2024-03-01 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 8,323,929 |
| 2024-02-29 | 3.980 | 4.030 | 3.960 | 4.020 | 4.020 | 11,394,413 |
| 2024-02-28 | 4.030 | 4.120 | 3.950 | 3.950 | 3.950 | 16,318,311 |
| 2024-02-27 | 4.020 | 4.030 | 3.980 | 4.030 | 4.030 | 9,756,800 |
| 2024-02-26 | 4.040 | 4.080 | 3.990 | 4.010 | 4.010 | 12,181,109 |
| 2024-02-23 | 4.020 | 4.030 | 3.970 | 4.030 | 4.030 | 8,751,100 |
| 2024-02-22 | 3.950 | 4.040 | 3.950 | 4.020 | 4.020 | 7,341,785 |
| 2024-02-21 | 3.960 | 4.070 | 3.910 | 3.980 | 3.980 | 10,103,701 |
| 2024-02-20 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 7,665,910 |
| 2024-02-19 | 3.980 | 4.060 | 3.910 | 3.970 | 3.970 | 16,818,907 |
| 2024-02-08 | 3.790 | 4.030 | 3.740 | 3.970 | 3.970 | 21,091,329 |
| 2024-02-07 | 3.650 | 3.850 | 3.590 | 3.790 | 3.790 | 19,761,941 |
| 2024-02-06 | 3.350 | 3.730 | 3.330 | 3.630 | 3.630 | 18,374,361 |
| 2024-02-05 | 3.700 | 3.710 | 3.330 | 3.400 | 3.400 | 19,758,102 |
| 2024-02-02 | 3.890 | 3.960 | 3.630 | 3.680 | 3.680 | 13,190,500 |
| 2024-02-01 | 3.970 | 4.020 | 3.860 | 3.900 | 3.900 | 11,545,532 |
| 2024-01-31 | 4.030 | 4.190 | 3.990 | 4.000 | 4.000 | 14,111,196 |
| 2024-01-30 | 4.090 | 4.170 | 4.040 | 4.060 | 4.060 | 9,282,024 |
| 2024-01-29 | 4.170 | 4.200 | 4.070 | 4.090 | 4.090 | 10,437,741 |
| 2024-01-26 | 4.170 | 4.200 | 4.130 | 4.170 | 4.170 | 8,501,201 |
| 2024-01-25 | 3.990 | 4.180 | 3.990 | 4.170 | 4.170 | 9,532,528 |
| 2024-01-24 | 3.970 | 4.000 | 3.840 | 3.990 | 3.990 | 7,031,870 |
| 2024-01-23 | 3.860 | 3.960 | 3.810 | 3.930 | 3.930 | 7,243,476 |
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.