Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.500 | 5.550 | 5.450 | 5.540 | 5.443 | 12,446,917 |
| 2023-01-31 | 5.400 | 5.500 | 5.400 | 5.500 | 5.403 | 12,007,227 |
| 2023-01-30 | 5.420 | 5.490 | 5.400 | 5.420 | 5.325 | 17,027,200 |
| 2023-01-20 | 5.310 | 5.390 | 5.310 | 5.390 | 5.295 | 7,393,696 |
| 2023-01-19 | 5.330 | 5.330 | 5.290 | 5.310 | 5.217 | 6,953,500 |
| 2023-01-18 | 5.350 | 5.420 | 5.300 | 5.330 | 5.236 | 8,550,300 |
| 2023-01-17 | 5.390 | 5.420 | 5.320 | 5.340 | 5.246 | 8,515,600 |
| 2023-01-16 | 5.250 | 5.440 | 5.240 | 5.400 | 5.305 | 20,917,100 |
| 2023-01-13 | 5.340 | 5.340 | 5.210 | 5.260 | 5.168 | 9,296,110 |
| 2023-01-12 | 5.290 | 5.370 | 5.290 | 5.300 | 5.207 | 6,855,651 |
| 2023-01-11 | 5.390 | 5.390 | 5.270 | 5.270 | 5.177 | 8,137,200 |
| 2023-01-10 | 5.440 | 5.460 | 5.350 | 5.360 | 5.266 | 8,526,300 |
| 2023-01-09 | 5.480 | 5.490 | 5.420 | 5.420 | 5.325 | 8,388,220 |
| 2023-01-06 | 5.460 | 5.550 | 5.440 | 5.460 | 5.364 | 12,843,263 |
| 2023-01-05 | 5.460 | 5.520 | 5.440 | 5.450 | 5.354 | 11,297,550 |
| 2023-01-04 | 5.490 | 5.530 | 5.460 | 5.490 | 5.394 | 9,231,165 |
| 2023-01-03 | 5.380 | 5.520 | 5.370 | 5.490 | 5.394 | 12,754,707 |
| 2022-12-30 | 5.320 | 5.410 | 5.300 | 5.370 | 5.276 | 7,385,133 |
| 2022-12-29 | 5.330 | 5.360 | 5.280 | 5.300 | 5.207 | 6,467,557 |
| 2022-12-28 | 5.250 | 5.410 | 5.220 | 5.370 | 5.276 | 14,737,676 |
| 2022-12-27 | 5.280 | 5.290 | 5.210 | 5.260 | 5.168 | 4,970,900 |
| 2022-12-26 | 5.160 | 5.270 | 5.130 | 5.260 | 5.168 | 6,637,740 |
| 2022-12-23 | 5.100 | 5.170 | 5.060 | 5.120 | 5.030 | 5,503,410 |
| 2022-12-22 | 5.250 | 5.280 | 5.110 | 5.130 | 5.040 | 7,682,600 |
| 2022-12-21 | 5.330 | 5.340 | 5.210 | 5.250 | 5.158 | 5,780,171 |
| 2022-12-20 | 5.270 | 5.350 | 5.240 | 5.330 | 5.236 | 5,313,993 |
| 2022-12-19 | 5.450 | 5.450 | 5.250 | 5.300 | 5.207 | 10,244,400 |
| 2022-12-16 | 5.500 | 5.550 | 5.420 | 5.450 | 5.354 | 8,527,539 |
| 2022-12-15 | 5.440 | 5.500 | 5.420 | 5.500 | 5.403 | 6,150,106 |
| 2022-12-14 | 5.500 | 5.510 | 5.420 | 5.440 | 5.344 | 9,312,569 |
| 2022-12-13 | 5.490 | 5.560 | 5.450 | 5.470 | 5.374 | 9,575,318 |
| 2022-12-12 | 5.600 | 5.600 | 5.480 | 5.510 | 5.413 | 10,704,092 |
| 2022-12-09 | 5.620 | 5.650 | 5.560 | 5.590 | 5.492 | 8,807,334 |
| 2022-12-08 | 5.720 | 5.720 | 5.610 | 5.630 | 5.531 | 12,967,624 |
| 2022-12-07 | 5.760 | 5.790 | 5.700 | 5.710 | 5.610 | 7,878,200 |
| 2022-12-06 | 5.870 | 5.870 | 5.760 | 5.770 | 5.669 | 9,304,553 |
| 2022-12-05 | 5.870 | 5.870 | 5.770 | 5.840 | 5.737 | 13,118,416 |
| 2022-12-02 | 5.750 | 5.830 | 5.730 | 5.790 | 5.688 | 12,001,660 |
| 2022-12-01 | 5.790 | 5.810 | 5.720 | 5.740 | 5.639 | 9,708,900 |
| 2022-11-30 | 5.730 | 5.810 | 5.710 | 5.740 | 5.639 | 12,434,800 |
| 2022-11-29 | 5.740 | 5.750 | 5.630 | 5.730 | 5.629 | 13,502,895 |
| 2022-11-28 | 5.530 | 5.760 | 5.460 | 5.730 | 5.629 | 15,157,188 |
| 2022-11-25 | 5.660 | 5.670 | 5.560 | 5.570 | 5.472 | 8,603,012 |
| 2022-11-24 | 5.660 | 5.680 | 5.570 | 5.660 | 5.561 | 13,313,192 |
| 2022-11-23 | 5.490 | 5.680 | 5.460 | 5.660 | 5.561 | 16,106,484 |
| 2022-11-22 | 5.530 | 5.590 | 5.440 | 5.470 | 5.374 | 12,087,700 |
| 2022-11-21 | 5.530 | 5.570 | 5.470 | 5.540 | 5.443 | 7,139,810 |
| 2022-11-18 | 5.640 | 5.660 | 5.530 | 5.540 | 5.443 | 10,842,851 |
| 2022-11-17 | 5.750 | 5.750 | 5.550 | 5.630 | 5.531 | 21,442,500 |
| 2022-11-16 | 5.770 | 5.950 | 5.740 | 5.760 | 5.659 | 22,669,316 |
| 2022-11-15 | 5.740 | 5.810 | 5.720 | 5.770 | 5.669 | 10,504,034 |
| 2022-11-14 | 5.860 | 5.870 | 5.700 | 5.720 | 5.620 | 10,170,445 |
| 2022-11-11 | 5.920 | 5.960 | 5.820 | 5.840 | 5.737 | 10,991,033 |
| 2022-11-10 | 5.750 | 5.890 | 5.740 | 5.810 | 5.708 | 10,521,757 |
| 2022-11-09 | 5.820 | 5.830 | 5.750 | 5.790 | 5.688 | 7,415,895 |
| 2022-11-08 | 5.880 | 5.880 | 5.740 | 5.790 | 5.688 | 11,797,302 |
| 2022-11-07 | 5.630 | 5.950 | 5.600 | 5.830 | 5.728 | 30,645,217 |
| 2022-11-04 | 5.400 | 5.640 | 5.380 | 5.570 | 5.472 | 19,519,945 |
| 2022-11-03 | 5.420 | 5.460 | 5.360 | 5.410 | 5.315 | 7,269,096 |
| 2022-11-02 | 5.340 | 5.450 | 5.300 | 5.440 | 5.344 | 9,618,900 |
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.