Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.230 | 7.540 | 7.130 | 7.320 | 7.191 | 23,666,300 |
| 2022-05-05 | 7.270 | 7.580 | 7.210 | 7.440 | 7.309 | 23,554,682 |
| 2022-04-29 | 7.020 | 7.270 | 6.940 | 7.250 | 7.123 | 34,857,011 |
| 2022-04-28 | 6.940 | 6.980 | 6.640 | 6.770 | 6.651 | 21,836,001 |
| 2022-04-27 | 6.780 | 7.200 | 6.300 | 7.040 | 6.916 | 37,696,215 |
| 2022-04-26 | 7.550 | 7.660 | 7.000 | 7.000 | 6.877 | 33,333,069 |
| 2022-04-25 | 7.650 | 7.840 | 7.450 | 7.550 | 7.417 | 45,381,731 |
| 2022-04-22 | 7.150 | 7.990 | 7.100 | 7.850 | 7.712 | 52,411,966 |
| 2022-04-21 | 7.250 | 7.450 | 7.110 | 7.310 | 7.182 | 19,767,831 |
| 2022-04-20 | 7.470 | 7.590 | 7.290 | 7.310 | 7.182 | 16,418,281 |
| 2022-04-19 | 7.210 | 7.550 | 7.210 | 7.480 | 7.349 | 20,331,398 |
| 2022-04-18 | 7.320 | 7.360 | 7.160 | 7.200 | 7.074 | 16,657,337 |
| 2022-04-15 | 6.920 | 7.530 | 6.860 | 7.370 | 7.241 | 29,979,631 |
| 2022-04-14 | 7.010 | 7.070 | 6.960 | 7.000 | 6.877 | 9,532,856 |
| 2022-04-13 | 7.140 | 7.140 | 6.960 | 6.980 | 6.857 | 11,142,973 |
| 2022-04-12 | 7.070 | 7.140 | 6.920 | 7.120 | 6.995 | 10,371,412 |
| 2022-04-11 | 7.180 | 7.220 | 7.020 | 7.080 | 6.956 | 12,340,427 |
| 2022-04-08 | 7.280 | 7.430 | 7.170 | 7.270 | 7.142 | 11,593,505 |
| 2022-04-07 | 7.480 | 7.560 | 7.290 | 7.310 | 7.182 | 15,411,598 |
| 2022-04-06 | 7.650 | 7.680 | 7.500 | 7.570 | 7.437 | 14,227,403 |
| 2022-04-01 | 7.440 | 7.750 | 7.410 | 7.660 | 7.525 | 22,295,508 |
| 2022-03-31 | 7.600 | 7.800 | 7.440 | 7.510 | 7.378 | 26,824,632 |
| 2022-03-30 | 7.210 | 7.390 | 7.150 | 7.370 | 7.241 | 23,756,964 |
| 2022-03-29 | 7.220 | 7.220 | 7.000 | 7.040 | 6.916 | 9,049,809 |
| 2022-03-28 | 7.200 | 7.260 | 7.050 | 7.130 | 7.005 | 9,132,917 |
| 2022-03-25 | 7.270 | 7.290 | 7.110 | 7.110 | 6.985 | 11,996,997 |
| 2022-03-24 | 7.300 | 7.400 | 7.230 | 7.270 | 7.142 | 11,829,417 |
| 2022-03-23 | 7.500 | 7.550 | 7.330 | 7.400 | 7.270 | 15,724,772 |
| 2022-03-22 | 7.240 | 7.380 | 7.190 | 7.300 | 7.172 | 13,372,899 |
| 2022-03-21 | 7.440 | 7.460 | 7.200 | 7.270 | 7.142 | 19,190,748 |
| 2022-03-18 | 7.250 | 7.500 | 7.180 | 7.360 | 7.231 | 24,850,103 |
| 2022-03-17 | 7.140 | 7.440 | 7.060 | 7.210 | 7.083 | 25,606,546 |
| 2022-03-16 | 6.960 | 7.110 | 6.580 | 7.050 | 6.926 | 25,189,394 |
| 2022-03-15 | 7.280 | 7.400 | 6.710 | 6.820 | 6.700 | 36,356,491 |
| 2022-03-14 | 7.700 | 7.720 | 7.400 | 7.410 | 7.280 | 20,990,733 |
| 2022-03-11 | 7.880 | 7.890 | 7.600 | 7.780 | 7.643 | 28,516,993 |
| 2022-03-10 | 7.750 | 8.110 | 7.640 | 8.000 | 7.859 | 37,804,122 |
| 2022-03-09 | 7.580 | 7.810 | 7.240 | 7.620 | 7.486 | 33,053,913 |
| 2022-03-08 | 7.820 | 7.850 | 7.390 | 7.440 | 7.309 | 21,979,520 |
| 2022-03-07 | 7.920 | 8.160 | 7.690 | 7.760 | 7.624 | 25,732,399 |
| 2022-03-04 | 7.900 | 8.040 | 7.760 | 7.960 | 7.820 | 21,071,849 |
| 2022-03-03 | 8.000 | 8.070 | 7.880 | 7.930 | 7.791 | 17,473,239 |
| 2022-03-02 | 8.000 | 8.040 | 7.860 | 7.950 | 7.810 | 16,602,284 |
| 2022-03-01 | 8.040 | 8.240 | 8.010 | 8.050 | 7.909 | 23,920,205 |
| 2022-02-28 | 7.980 | 8.190 | 7.880 | 8.010 | 7.869 | 21,464,480 |
| 2022-02-25 | 7.910 | 8.250 | 7.830 | 8.040 | 7.899 | 34,112,579 |
| 2022-02-24 | 8.010 | 8.340 | 7.700 | 7.860 | 7.722 | 38,063,322 |
| 2022-02-23 | 7.860 | 8.140 | 7.810 | 8.100 | 7.958 | 37,743,508 |
| 2022-02-22 | 7.710 | 7.930 | 7.640 | 7.850 | 7.712 | 33,595,720 |
| 2022-02-21 | 7.570 | 7.850 | 7.480 | 7.800 | 7.663 | 30,840,170 |
| 2022-02-18 | 7.390 | 7.580 | 7.340 | 7.580 | 7.447 | 20,460,812 |
| 2022-02-17 | 7.390 | 7.520 | 7.350 | 7.410 | 7.280 | 15,386,247 |
| 2022-02-16 | 7.400 | 7.460 | 7.380 | 7.410 | 7.280 | 13,078,075 |
| 2022-02-15 | 7.300 | 7.410 | 7.260 | 7.360 | 7.231 | 14,089,159 |
| 2022-02-14 | 7.500 | 7.500 | 7.270 | 7.300 | 7.172 | 21,689,476 |
| 2022-02-11 | 7.840 | 7.840 | 7.590 | 7.600 | 7.466 | 28,847,857 |
| 2022-02-10 | 7.560 | 7.980 | 7.530 | 7.940 | 7.801 | 44,944,414 |
| 2022-02-09 | 7.470 | 7.730 | 7.380 | 7.620 | 7.486 | 30,041,958 |
| 2022-02-08 | 7.360 | 7.480 | 7.250 | 7.470 | 7.339 | 17,371,752 |
| 2022-02-07 | 7.310 | 7.430 | 7.300 | 7.360 | 7.231 | 13,349,893 |
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.