Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.230 | 5.250 | 5.160 | 5.230 | 5.138 | 5,256,033 |
| 2023-04-26 | 5.120 | 5.260 | 5.110 | 5.240 | 5.148 | 6,981,720 |
| 2023-04-25 | 5.160 | 5.210 | 5.090 | 5.130 | 5.040 | 7,348,464 |
| 2023-04-24 | 5.170 | 5.190 | 5.120 | 5.160 | 5.069 | 6,493,300 |
| 2023-04-21 | 5.300 | 5.310 | 5.160 | 5.160 | 5.069 | 10,530,301 |
| 2023-04-20 | 5.310 | 5.330 | 5.230 | 5.310 | 5.217 | 11,711,748 |
| 2023-04-19 | 5.360 | 5.400 | 5.330 | 5.360 | 5.266 | 8,268,559 |
| 2023-04-18 | 5.350 | 5.370 | 5.310 | 5.350 | 5.256 | 8,446,594 |
| 2023-04-17 | 5.230 | 5.370 | 5.220 | 5.360 | 5.266 | 12,919,079 |
| 2023-04-14 | 5.260 | 5.270 | 5.220 | 5.240 | 5.148 | 6,503,800 |
| 2023-04-13 | 5.190 | 5.300 | 5.190 | 5.250 | 5.158 | 11,442,355 |
| 2023-04-12 | 5.200 | 5.210 | 5.150 | 5.180 | 5.089 | 6,017,913 |
| 2023-04-11 | 5.240 | 5.250 | 5.170 | 5.200 | 5.109 | 5,373,856 |
| 2023-04-10 | 5.210 | 5.240 | 5.190 | 5.240 | 5.148 | 6,938,261 |
| 2023-04-07 | 5.150 | 5.200 | 5.130 | 5.200 | 5.109 | 4,902,467 |
| 2023-04-06 | 5.150 | 5.170 | 5.130 | 5.130 | 5.040 | 4,791,150 |
| 2023-04-04 | 5.220 | 5.230 | 5.150 | 5.180 | 5.089 | 5,812,392 |
| 2023-04-03 | 5.200 | 5.240 | 5.180 | 5.220 | 5.128 | 6,315,634 |
| 2023-03-31 | 5.190 | 5.220 | 5.170 | 5.190 | 5.099 | 4,690,883 |
| 2023-03-30 | 5.170 | 5.200 | 5.120 | 5.200 | 5.109 | 5,129,016 |
| 2023-03-29 | 5.190 | 5.220 | 5.130 | 5.140 | 5.050 | 6,790,866 |
| 2023-03-28 | 5.240 | 5.240 | 5.180 | 5.200 | 5.109 | 5,809,976 |
| 2023-03-27 | 5.310 | 5.320 | 5.200 | 5.230 | 5.138 | 8,428,865 |
| 2023-03-24 | 5.320 | 5.330 | 5.280 | 5.280 | 5.187 | 6,264,013 |
| 2023-03-23 | 5.360 | 5.360 | 5.310 | 5.310 | 5.217 | 6,226,248 |
| 2023-03-22 | 5.340 | 5.380 | 5.330 | 5.360 | 5.266 | 6,388,513 |
| 2023-03-21 | 5.300 | 5.330 | 5.300 | 5.330 | 5.236 | 4,479,850 |
| 2023-03-20 | 5.340 | 5.350 | 5.280 | 5.300 | 5.207 | 6,315,449 |
| 2023-03-17 | 5.330 | 5.380 | 5.310 | 5.320 | 5.227 | 6,962,323 |
| 2023-03-16 | 5.380 | 5.410 | 5.300 | 5.310 | 5.217 | 7,784,400 |
| 2023-03-15 | 5.390 | 5.420 | 5.370 | 5.410 | 5.315 | 6,369,047 |
| 2023-03-14 | 5.420 | 5.430 | 5.290 | 5.360 | 5.266 | 9,017,576 |
| 2023-03-13 | 5.400 | 5.440 | 5.330 | 5.400 | 5.305 | 8,035,500 |
| 2023-03-10 | 5.480 | 5.490 | 5.400 | 5.400 | 5.305 | 9,608,702 |
| 2023-03-09 | 5.550 | 5.570 | 5.480 | 5.510 | 5.413 | 8,789,424 |
| 2023-03-08 | 5.580 | 5.630 | 5.530 | 5.550 | 5.453 | 8,522,800 |
| 2023-03-07 | 5.700 | 5.720 | 5.600 | 5.610 | 5.511 | 14,627,851 |
| 2023-03-06 | 5.690 | 5.710 | 5.630 | 5.680 | 5.580 | 9,542,875 |
| 2023-03-03 | 5.550 | 5.740 | 5.550 | 5.690 | 5.590 | 22,749,394 |
| 2023-03-02 | 5.560 | 5.610 | 5.540 | 5.560 | 5.462 | 8,645,059 |
| 2023-03-01 | 5.560 | 5.580 | 5.520 | 5.570 | 5.472 | 8,486,881 |
| 2023-02-28 | 5.550 | 5.560 | 5.500 | 5.560 | 5.462 | 7,575,135 |
| 2023-02-27 | 5.580 | 5.590 | 5.520 | 5.530 | 5.433 | 6,037,340 |
| 2023-02-24 | 5.610 | 5.620 | 5.550 | 5.580 | 5.482 | 5,642,217 |
| 2023-02-23 | 5.660 | 5.670 | 5.570 | 5.610 | 5.511 | 9,390,115 |
| 2023-02-22 | 5.650 | 5.690 | 5.600 | 5.660 | 5.561 | 9,412,887 |
| 2023-02-21 | 5.650 | 5.680 | 5.600 | 5.650 | 5.551 | 11,661,887 |
| 2023-02-20 | 5.540 | 5.640 | 5.470 | 5.630 | 5.531 | 12,752,434 |
| 2023-02-17 | 5.550 | 5.620 | 5.540 | 5.540 | 5.443 | 12,223,586 |
| 2023-02-16 | 5.680 | 5.730 | 5.520 | 5.560 | 5.462 | 20,591,274 |
| 2023-02-15 | 5.740 | 5.740 | 5.650 | 5.680 | 5.580 | 18,375,894 |
| 2023-02-14 | 5.800 | 5.800 | 5.730 | 5.750 | 5.649 | 21,620,462 |
| 2023-02-13 | 5.810 | 5.890 | 5.740 | 5.800 | 5.698 | 41,110,239 |
| 2023-02-10 | 5.570 | 5.800 | 5.550 | 5.740 | 5.639 | 37,787,322 |
| 2023-02-09 | 5.480 | 5.570 | 5.470 | 5.570 | 5.472 | 13,635,341 |
| 2023-02-08 | 5.550 | 5.550 | 5.470 | 5.470 | 5.374 | 7,872,657 |
| 2023-02-07 | 5.470 | 5.530 | 5.460 | 5.530 | 5.433 | 9,478,274 |
| 2023-02-06 | 5.440 | 5.510 | 5.420 | 5.470 | 5.374 | 7,343,079 |
| 2023-02-03 | 5.510 | 5.510 | 5.410 | 5.470 | 5.374 | 10,503,676 |
| 2023-02-02 | 5.550 | 5.580 | 5.510 | 5.520 | 5.423 | 10,653,520 |
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.