Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.350 | 5.400 | 5.310 | 5.330 | 5.330 | 9,291,664 |
| 2023-07-26 | 5.360 | 5.370 | 5.340 | 5.360 | 5.360 | 6,990,413 |
| 2023-07-25 | 5.370 | 5.400 | 5.340 | 5.360 | 5.360 | 12,642,492 |
| 2023-07-24 | 5.370 | 5.380 | 5.330 | 5.350 | 5.350 | 3,957,500 |
| 2023-07-21 | 5.350 | 5.400 | 5.330 | 5.370 | 5.370 | 6,584,000 |
| 2023-07-20 | 5.440 | 5.470 | 5.350 | 5.360 | 5.360 | 7,465,553 |
| 2023-07-19 | 5.410 | 5.440 | 5.400 | 5.420 | 5.420 | 5,024,276 |
| 2023-07-18 | 5.460 | 5.460 | 5.400 | 5.410 | 5.410 | 6,129,763 |
| 2023-07-17 | 5.410 | 5.450 | 5.400 | 5.440 | 5.440 | 6,769,900 |
| 2023-07-14 | 5.540 | 5.550 | 5.420 | 5.430 | 5.430 | 15,672,400 |
| 2023-07-13 | 5.570 | 5.610 | 5.550 | 5.580 | 5.580 | 9,014,738 |
| 2023-07-12 | 5.580 | 5.600 | 5.530 | 5.550 | 5.550 | 7,613,100 |
| 2023-07-11 | 5.620 | 5.620 | 5.510 | 5.580 | 5.580 | 9,068,713 |
| 2023-07-10 | 5.650 | 5.690 | 5.580 | 5.590 | 5.590 | 11,890,591 |
| 2023-07-07 | 5.530 | 5.630 | 5.530 | 5.600 | 5.600 | 10,649,710 |
| 2023-07-06 | 5.550 | 5.610 | 5.530 | 5.550 | 5.550 | 7,444,084 |
| 2023-07-05 | 5.580 | 5.630 | 5.550 | 5.570 | 5.570 | 12,236,000 |
| 2023-07-04 | 5.670 | 5.670 | 5.550 | 5.580 | 5.580 | 12,224,047 |
| 2023-07-03 | 5.580 | 5.660 | 5.560 | 5.660 | 5.660 | 15,752,513 |
| 2023-06-30 | 5.600 | 5.650 | 5.540 | 5.580 | 5.580 | 13,535,500 |
| 2023-06-29 | 5.720 | 5.740 | 5.640 | 5.690 | 5.590 | 18,980,636 |
| 2023-06-28 | 5.600 | 5.800 | 5.590 | 5.730 | 5.629 | 27,767,549 |
| 2023-06-27 | 5.680 | 5.680 | 5.570 | 5.640 | 5.541 | 19,121,193 |
| 2023-06-26 | 5.420 | 5.680 | 5.420 | 5.660 | 5.561 | 35,434,313 |
| 2023-06-21 | 5.390 | 5.480 | 5.390 | 5.460 | 5.364 | 12,460,009 |
| 2023-06-20 | 5.450 | 5.490 | 5.400 | 5.410 | 5.315 | 8,720,876 |
| 2023-06-19 | 5.440 | 5.480 | 5.370 | 5.450 | 5.354 | 9,003,691 |
| 2023-06-16 | 5.400 | 5.470 | 5.390 | 5.450 | 5.354 | 7,906,414 |
| 2023-06-15 | 5.350 | 5.420 | 5.320 | 5.410 | 5.315 | 8,511,526 |
| 2023-06-14 | 5.440 | 5.440 | 5.330 | 5.350 | 5.256 | 10,303,815 |
| 2023-06-13 | 5.460 | 5.470 | 5.410 | 5.430 | 5.335 | 9,629,400 |
| 2023-06-12 | 5.490 | 5.520 | 5.450 | 5.450 | 5.354 | 7,486,100 |
| 2023-06-09 | 5.450 | 5.510 | 5.420 | 5.500 | 5.403 | 9,488,683 |
| 2023-06-08 | 5.450 | 5.480 | 5.410 | 5.470 | 5.374 | 8,888,845 |
| 2023-06-07 | 5.500 | 5.500 | 5.400 | 5.450 | 5.354 | 12,249,622 |
| 2023-06-06 | 5.600 | 5.620 | 5.450 | 5.470 | 5.374 | 16,750,174 |
| 2023-06-05 | 5.630 | 5.670 | 5.580 | 5.620 | 5.521 | 13,601,000 |
| 2023-06-02 | 5.590 | 5.710 | 5.590 | 5.610 | 5.511 | 16,829,637 |
| 2023-06-01 | 5.730 | 5.730 | 5.570 | 5.580 | 5.482 | 23,924,859 |
| 2023-05-31 | 5.810 | 5.830 | 5.680 | 5.720 | 5.620 | 24,917,080 |
| 2023-05-30 | 5.890 | 5.940 | 5.770 | 5.860 | 5.757 | 30,828,174 |
| 2023-05-29 | 5.700 | 5.880 | 5.690 | 5.880 | 5.777 | 35,161,669 |
| 2023-05-26 | 5.830 | 5.880 | 5.700 | 5.740 | 5.639 | 27,040,107 |
| 2023-05-25 | 5.640 | 5.830 | 5.610 | 5.800 | 5.698 | 39,539,408 |
| 2023-05-24 | 5.680 | 5.770 | 5.620 | 5.640 | 5.541 | 20,300,230 |
| 2023-05-23 | 5.850 | 5.850 | 5.680 | 5.690 | 5.590 | 30,654,018 |
| 2023-05-22 | 5.540 | 5.840 | 5.530 | 5.840 | 5.737 | 41,755,818 |
| 2023-05-19 | 5.660 | 5.660 | 5.530 | 5.540 | 5.443 | 16,460,829 |
| 2023-05-18 | 5.720 | 5.750 | 5.600 | 5.630 | 5.531 | 16,300,261 |
| 2023-05-17 | 5.660 | 5.740 | 5.600 | 5.710 | 5.610 | 21,468,667 |
| 2023-05-16 | 5.630 | 5.720 | 5.620 | 5.660 | 5.561 | 19,902,986 |
| 2023-05-15 | 5.690 | 5.720 | 5.610 | 5.670 | 5.570 | 23,262,310 |
| 2023-05-12 | 5.620 | 5.720 | 5.560 | 5.630 | 5.531 | 20,102,188 |
| 2023-05-11 | 5.640 | 5.740 | 5.550 | 5.620 | 5.521 | 20,795,295 |
| 2023-05-10 | 5.450 | 5.740 | 5.450 | 5.620 | 5.521 | 33,102,917 |
| 2023-05-09 | 5.500 | 5.570 | 5.440 | 5.470 | 5.374 | 22,523,358 |
| 2023-05-08 | 5.360 | 5.540 | 5.350 | 5.520 | 5.423 | 25,599,388 |
| 2023-05-05 | 5.330 | 5.340 | 5.260 | 5.340 | 5.246 | 8,170,400 |
| 2023-05-04 | 5.290 | 5.360 | 5.270 | 5.330 | 5.236 | 9,600,632 |
| 2023-04-28 | 5.230 | 5.290 | 5.220 | 5.280 | 5.187 | 8,485,723 |
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.