Zhongmin Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.420	4.520	4.420	4.500	4.500	6,725,356
2023-10-26	4.390	4.450	4.320	4.440	4.440	7,815,131
2023-10-25	4.360	4.420	4.360	4.380	4.380	7,289,901
2023-10-24	4.290	4.360	4.270	4.350	4.350	5,848,516
2023-10-23	4.410	4.410	4.270	4.300	4.300	7,606,109
2023-10-20	4.360	4.470	4.360	4.400	4.400	6,453,200
2023-10-19	4.440	4.490	4.360	4.380	4.380	5,855,049
2023-10-18	4.520	4.520	4.440	4.450	4.450	6,326,700
2023-10-17	4.580	4.610	4.510	4.540	4.540	5,760,000
2023-10-16	4.640	4.640	4.570	4.570	4.570	6,406,792
2023-10-13	4.670	4.710	4.640	4.640	4.640	4,803,300
2023-10-12	4.680	4.700	4.650	4.690	4.690	3,986,168
2023-10-11	4.660	4.690	4.650	4.670	4.670	4,745,600
2023-10-10	4.700	4.710	4.670	4.670	4.670	3,107,600
2023-10-09	4.680	4.710	4.640	4.700	4.700	4,148,500
2023-09-28	4.610	4.690	4.610	4.670	4.670	5,921,800
2023-09-27	4.620	4.650	4.600	4.610	4.610	3,593,200
2023-09-26	4.620	4.650	4.590	4.610	4.610	3,800,599
2023-09-25	4.680	4.700	4.620	4.630	4.630	5,155,491
2023-09-22	4.640	4.700	4.630	4.690	4.690	4,475,700
2023-09-21	4.680	4.700	4.640	4.660	4.660	4,138,600
2023-09-20	4.760	4.760	4.670	4.670	4.670	6,232,401
2023-09-19	4.720	4.790	4.710	4.760	4.760	6,463,368
2023-09-18	4.740	4.750	4.700	4.740	4.740	6,905,198
2023-09-15	4.790	4.790	4.730	4.780	4.780	10,128,600
2023-09-14	4.840	4.860	4.730	4.790	4.790	19,214,003
2023-09-13	4.840	5.010	4.800	4.900	4.900	37,978,971
2023-09-12	4.720	4.760	4.710	4.740	4.740	5,445,000
2023-09-11	4.670	4.730	4.650	4.710	4.710	7,286,871
2023-09-08	4.670	4.700	4.640	4.690	4.690	4,705,371
2023-09-07	4.760	4.770	4.660	4.670	4.670	9,305,400
2023-09-06	4.770	4.780	4.730	4.760	4.760	5,133,200
2023-09-05	4.740	4.810	4.730	4.800	4.800	9,502,400
2023-09-04	4.730	4.770	4.690	4.750	4.750	10,233,000
2023-09-01	4.780	4.790	4.720	4.720	4.720	6,855,300
2023-08-31	4.750	4.800	4.670	4.780	4.780	9,736,307
2023-08-30	4.960	4.970	4.750	4.760	4.760	21,140,900
2023-08-29	4.950	5.010	4.930	4.980	4.980	8,096,701
2023-08-28	5.080	5.110	4.920	4.970	4.970	11,741,200
2023-08-25	4.860	4.940	4.830	4.880	4.880	6,250,543
2023-08-24	4.930	4.950	4.850	4.890	4.890	5,188,199
2023-08-23	4.990	4.990	4.910	4.920	4.920	5,657,896
2023-08-22	5.040	5.070	4.920	4.990	4.990	10,455,106
2023-08-21	5.050	5.100	5.030	5.040	5.040	5,359,158
2023-08-18	5.110	5.130	5.050	5.050	5.050	5,360,358
2023-08-17	5.130	5.130	5.010	5.110	5.110	8,171,661
2023-08-16	5.110	5.130	5.100	5.110	5.110	4,295,345
2023-08-15	5.140	5.180	5.110	5.130	5.130	4,998,711
2023-08-14	5.130	5.160	5.090	5.150	5.150	7,034,600
2023-08-11	5.260	5.260	5.150	5.150	5.150	8,407,600
2023-08-10	5.230	5.270	5.230	5.250	5.250	6,253,364
2023-08-09	5.300	5.300	5.210	5.220	5.220	9,844,500
2023-08-08	5.380	5.380	5.290	5.310	5.310	7,655,301
2023-08-07	5.410	5.410	5.350	5.360	5.360	6,516,600
2023-08-04	5.450	5.480	5.410	5.410	5.410	7,550,200
2023-08-03	5.440	5.450	5.410	5.440	5.440	5,396,008
2023-08-02	5.470	5.470	5.420	5.450	5.450	7,961,291
2023-08-01	5.420	5.470	5.380	5.460	5.460	10,561,356
2023-07-31	5.380	5.410	5.360	5.410	5.410	11,765,265
2023-07-28	5.320	5.390	5.280	5.380	5.380	13,132,366

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.