Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.060 | 4.080 | 3.850 | 3.870 | 3.870 | 8,722,543 |
| 2024-01-19 | 4.080 | 4.120 | 4.020 | 4.060 | 4.060 | 5,847,600 |
| 2024-01-18 | 4.190 | 4.200 | 3.970 | 4.100 | 4.100 | 14,533,321 |
| 2024-01-17 | 4.290 | 4.320 | 4.210 | 4.220 | 4.220 | 6,575,201 |
| 2024-01-16 | 4.310 | 4.330 | 4.260 | 4.290 | 4.290 | 7,718,200 |
| 2024-01-15 | 4.350 | 4.370 | 4.300 | 4.320 | 4.320 | 6,219,100 |
| 2024-01-12 | 4.270 | 4.390 | 4.270 | 4.330 | 4.330 | 9,047,138 |
| 2024-01-11 | 4.270 | 4.320 | 4.250 | 4.270 | 4.270 | 7,078,000 |
| 2024-01-10 | 4.300 | 4.330 | 4.260 | 4.270 | 4.270 | 4,786,586 |
| 2024-01-09 | 4.350 | 4.370 | 4.280 | 4.310 | 4.310 | 7,651,200 |
| 2024-01-08 | 4.400 | 4.440 | 4.350 | 4.350 | 4.350 | 6,314,001 |
| 2024-01-05 | 4.490 | 4.510 | 4.400 | 4.420 | 4.420 | 7,242,728 |
| 2024-01-04 | 4.490 | 4.490 | 4.430 | 4.450 | 4.450 | 5,802,500 |
| 2024-01-03 | 4.420 | 4.470 | 4.410 | 4.470 | 4.470 | 7,622,500 |
| 2024-01-02 | 4.380 | 4.470 | 4.360 | 4.420 | 4.420 | 7,827,811 |
| 2023-12-29 | 4.360 | 4.380 | 4.350 | 4.370 | 4.370 | 4,797,900 |
| 2023-12-28 | 4.260 | 4.360 | 4.250 | 4.350 | 4.350 | 6,461,799 |
| 2023-12-27 | 4.280 | 4.290 | 4.210 | 4.270 | 4.270 | 3,781,500 |
| 2023-12-26 | 4.280 | 4.320 | 4.250 | 4.270 | 4.270 | 4,029,031 |
| 2023-12-25 | 4.300 | 4.310 | 4.220 | 4.290 | 4.290 | 5,188,800 |
| 2023-12-22 | 4.320 | 4.340 | 4.270 | 4.290 | 4.290 | 6,436,335 |
| 2023-12-21 | 4.310 | 4.350 | 4.240 | 4.330 | 4.330 | 6,328,829 |
| 2023-12-20 | 4.330 | 4.410 | 4.320 | 4.320 | 4.320 | 6,041,950 |
| 2023-12-19 | 4.370 | 4.390 | 4.290 | 4.320 | 4.320 | 6,795,900 |
| 2023-12-18 | 4.490 | 4.490 | 4.370 | 4.380 | 4.380 | 8,117,010 |
| 2023-12-15 | 4.480 | 4.520 | 4.470 | 4.490 | 4.490 | 5,061,000 |
| 2023-12-14 | 4.490 | 4.520 | 4.460 | 4.490 | 4.490 | 6,164,500 |
| 2023-12-13 | 4.460 | 4.520 | 4.450 | 4.480 | 4.480 | 5,974,645 |
| 2023-12-12 | 4.480 | 4.480 | 4.440 | 4.470 | 4.470 | 4,379,800 |
| 2023-12-11 | 4.390 | 4.480 | 4.350 | 4.480 | 4.480 | 6,519,300 |
| 2023-12-08 | 4.440 | 4.500 | 4.400 | 4.400 | 4.400 | 5,576,043 |
| 2023-12-07 | 4.480 | 4.490 | 4.430 | 4.450 | 4.450 | 4,920,500 |
| 2023-12-06 | 4.430 | 4.510 | 4.410 | 4.490 | 4.490 | 6,495,800 |
| 2023-12-05 | 4.490 | 4.530 | 4.440 | 4.450 | 4.450 | 7,459,343 |
| 2023-12-04 | 4.500 | 4.520 | 4.460 | 4.500 | 4.500 | 5,625,300 |
| 2023-12-01 | 4.490 | 4.510 | 4.460 | 4.500 | 4.500 | 4,357,990 |
| 2023-11-30 | 4.490 | 4.510 | 4.450 | 4.500 | 4.500 | 5,570,338 |
| 2023-11-29 | 4.510 | 4.530 | 4.460 | 4.480 | 4.480 | 4,358,300 |
| 2023-11-28 | 4.460 | 4.510 | 4.430 | 4.510 | 4.510 | 4,722,400 |
| 2023-11-27 | 4.460 | 4.480 | 4.410 | 4.470 | 4.470 | 6,226,808 |
| 2023-11-24 | 4.530 | 4.560 | 4.460 | 4.470 | 4.470 | 7,949,307 |
| 2023-11-23 | 4.520 | 4.550 | 4.510 | 4.540 | 4.540 | 4,137,400 |
| 2023-11-22 | 4.570 | 4.600 | 4.520 | 4.530 | 4.530 | 4,863,600 |
| 2023-11-21 | 4.580 | 4.620 | 4.560 | 4.570 | 4.570 | 6,765,873 |
| 2023-11-20 | 4.550 | 4.580 | 4.520 | 4.570 | 4.570 | 5,521,110 |
| 2023-11-17 | 4.540 | 4.560 | 4.520 | 4.540 | 4.540 | 5,095,418 |
| 2023-11-16 | 4.600 | 4.610 | 4.550 | 4.550 | 4.550 | 5,319,200 |
| 2023-11-15 | 4.580 | 4.620 | 4.550 | 4.620 | 4.620 | 7,404,300 |
| 2023-11-14 | 4.560 | 4.590 | 4.520 | 4.550 | 4.550 | 5,720,723 |
| 2023-11-13 | 4.580 | 4.640 | 4.490 | 4.560 | 4.560 | 9,882,694 |
| 2023-11-10 | 4.560 | 4.580 | 4.490 | 4.570 | 4.570 | 9,017,370 |
| 2023-11-09 | 4.550 | 4.610 | 4.550 | 4.550 | 4.550 | 4,404,200 |
| 2023-11-08 | 4.600 | 4.620 | 4.550 | 4.570 | 4.570 | 5,181,100 |
| 2023-11-07 | 4.610 | 4.630 | 4.570 | 4.610 | 4.610 | 5,033,473 |
| 2023-11-06 | 4.570 | 4.620 | 4.570 | 4.600 | 4.600 | 6,086,534 |
| 2023-11-03 | 4.520 | 4.600 | 4.520 | 4.570 | 4.570 | 6,113,711 |
| 2023-11-02 | 4.540 | 4.570 | 4.510 | 4.520 | 4.520 | 4,699,288 |
| 2023-11-01 | 4.500 | 4.570 | 4.480 | 4.550 | 4.550 | 7,129,515 |
| 2023-10-31 | 4.500 | 4.530 | 4.470 | 4.500 | 4.500 | 4,350,300 |
| 2023-10-30 | 4.490 | 4.530 | 4.480 | 4.500 | 4.500 | 6,308,797 |
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.