Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.250 | 5.330 | 5.220 | 5.330 | 5.236 | 9,345,103 |
| 2022-10-31 | 5.260 | 5.310 | 5.200 | 5.220 | 5.128 | 8,773,600 |
| 2022-10-28 | 5.600 | 5.670 | 5.230 | 5.280 | 5.187 | 23,503,769 |
| 2022-10-27 | 5.820 | 5.840 | 5.720 | 5.720 | 5.620 | 10,719,610 |
| 2022-10-26 | 5.720 | 5.840 | 5.700 | 5.790 | 5.688 | 10,345,329 |
| 2022-10-25 | 5.650 | 5.750 | 5.580 | 5.710 | 5.610 | 10,884,095 |
| 2022-10-24 | 5.800 | 5.910 | 5.660 | 5.690 | 5.590 | 10,234,459 |
| 2022-10-21 | 5.760 | 5.920 | 5.760 | 5.820 | 5.718 | 10,175,800 |
| 2022-10-20 | 5.840 | 5.880 | 5.700 | 5.780 | 5.678 | 11,050,079 |
| 2022-10-19 | 5.970 | 5.970 | 5.860 | 5.870 | 5.767 | 9,305,555 |
| 2022-10-18 | 6.070 | 6.100 | 5.910 | 5.960 | 5.855 | 15,114,100 |
| 2022-10-17 | 5.990 | 6.090 | 5.910 | 6.080 | 5.973 | 9,326,317 |
| 2022-10-14 | 5.990 | 6.050 | 5.960 | 6.010 | 5.904 | 10,176,601 |
| 2022-10-13 | 5.880 | 6.020 | 5.840 | 5.980 | 5.875 | 10,596,698 |
| 2022-10-12 | 5.750 | 5.890 | 5.650 | 5.880 | 5.777 | 9,392,073 |
| 2022-10-11 | 5.700 | 5.750 | 5.570 | 5.740 | 5.639 | 9,444,337 |
| 2022-10-10 | 5.720 | 5.800 | 5.640 | 5.650 | 5.551 | 8,463,061 |
| 2022-09-30 | 5.820 | 5.860 | 5.710 | 5.720 | 5.620 | 8,477,601 |
| 2022-09-29 | 5.890 | 5.940 | 5.780 | 5.790 | 5.688 | 7,529,128 |
| 2022-09-28 | 6.020 | 6.060 | 5.840 | 5.850 | 5.747 | 7,427,307 |
| 2022-09-27 | 5.960 | 6.040 | 5.940 | 6.030 | 5.924 | 7,070,965 |
| 2022-09-26 | 6.090 | 6.110 | 5.950 | 5.960 | 5.855 | 7,761,761 |
| 2022-09-23 | 6.200 | 6.230 | 6.040 | 6.090 | 5.983 | 8,507,299 |
| 2022-09-22 | 6.170 | 6.250 | 6.130 | 6.190 | 6.081 | 6,276,700 |
| 2022-09-21 | 6.110 | 6.260 | 6.030 | 6.220 | 6.111 | 10,633,270 |
| 2022-09-20 | 6.100 | 6.170 | 6.080 | 6.110 | 6.003 | 8,048,368 |
| 2022-09-19 | 6.210 | 6.270 | 6.000 | 6.060 | 5.954 | 12,269,600 |
| 2022-09-16 | 6.400 | 6.440 | 6.230 | 6.230 | 6.121 | 11,091,981 |
| 2022-09-15 | 6.680 | 6.730 | 6.380 | 6.440 | 6.327 | 15,695,113 |
| 2022-09-14 | 6.660 | 6.710 | 6.620 | 6.670 | 6.553 | 8,999,300 |
| 2022-09-13 | 6.890 | 6.930 | 6.740 | 6.760 | 6.641 | 13,160,707 |
| 2022-09-09 | 6.940 | 6.990 | 6.840 | 6.890 | 6.769 | 10,582,900 |
| 2022-09-08 | 6.980 | 7.200 | 6.920 | 6.950 | 6.828 | 20,712,090 |
| 2022-09-07 | 6.820 | 7.030 | 6.750 | 6.990 | 6.867 | 18,638,021 |
| 2022-09-06 | 6.700 | 6.820 | 6.630 | 6.820 | 6.700 | 13,981,531 |
| 2022-09-05 | 6.690 | 6.730 | 6.610 | 6.690 | 6.572 | 11,241,338 |
| 2022-09-02 | 6.670 | 6.770 | 6.650 | 6.680 | 6.563 | 9,835,320 |
| 2022-09-01 | 6.720 | 6.750 | 6.620 | 6.660 | 6.543 | 13,387,983 |
| 2022-08-31 | 6.940 | 6.940 | 6.710 | 6.730 | 6.612 | 18,174,812 |
| 2022-08-30 | 7.160 | 7.210 | 6.940 | 6.990 | 6.867 | 23,410,051 |
| 2022-08-29 | 7.010 | 7.240 | 6.940 | 7.240 | 7.113 | 13,730,245 |
| 2022-08-26 | 7.200 | 7.320 | 7.140 | 7.150 | 7.024 | 14,519,895 |
| 2022-08-25 | 7.220 | 7.260 | 7.070 | 7.210 | 7.083 | 15,386,770 |
| 2022-08-24 | 7.350 | 7.380 | 7.150 | 7.190 | 7.064 | 21,725,443 |
| 2022-08-23 | 7.340 | 7.440 | 7.300 | 7.380 | 7.250 | 17,532,303 |
| 2022-08-22 | 7.540 | 7.570 | 7.350 | 7.370 | 7.241 | 29,855,338 |
| 2022-08-19 | 7.410 | 7.580 | 7.270 | 7.540 | 7.408 | 40,637,245 |
| 2022-08-18 | 7.510 | 7.510 | 7.270 | 7.400 | 7.270 | 24,695,028 |
| 2022-08-17 | 7.240 | 7.500 | 7.240 | 7.480 | 7.349 | 34,563,241 |
| 2022-08-16 | 7.160 | 7.300 | 7.160 | 7.240 | 7.113 | 16,890,020 |
| 2022-08-15 | 7.080 | 7.170 | 7.020 | 7.150 | 7.024 | 16,221,125 |
| 2022-08-12 | 7.050 | 7.170 | 7.050 | 7.070 | 6.946 | 19,868,554 |
| 2022-08-11 | 7.000 | 7.080 | 6.950 | 7.070 | 6.946 | 15,348,715 |
| 2022-08-10 | 6.980 | 7.020 | 6.920 | 6.970 | 6.848 | 12,100,014 |
| 2022-08-09 | 7.010 | 7.040 | 6.940 | 6.980 | 6.857 | 11,994,055 |
| 2022-08-08 | 6.930 | 7.070 | 6.930 | 7.010 | 6.887 | 10,180,366 |
| 2022-08-05 | 6.880 | 7.020 | 6.800 | 6.980 | 6.857 | 16,251,183 |
| 2022-08-04 | 6.880 | 6.900 | 6.690 | 6.860 | 6.739 | 16,776,973 |
| 2022-08-03 | 6.910 | 7.060 | 6.750 | 6.770 | 6.651 | 22,156,154 |
| 2022-08-02 | 7.240 | 7.240 | 6.830 | 6.910 | 6.789 | 35,844,035 |
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.