Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.830 | 5.030 | 4.810 | 4.900 | 4.900 | 36,054,372 |
| 2026-07-16 | 4.940 | 4.940 | 4.830 | 4.860 | 4.860 | 18,652,691 |
| 2026-07-15 | 4.810 | 4.910 | 4.780 | 4.900 | 4.900 | 18,082,822 |
| 2026-07-14 | 4.720 | 4.850 | 4.700 | 4.830 | 4.830 | 17,027,395 |
| 2026-07-13 | 4.820 | 4.850 | 4.690 | 4.730 | 4.730 | 18,702,528 |
| 2026-07-10 | 4.760 | 4.900 | 4.690 | 4.810 | 4.810 | 21,951,900 |
| 2026-07-09 | 4.780 | 4.820 | 4.640 | 4.720 | 4.720 | 22,408,000 |
| 2026-07-08 | 4.870 | 4.880 | 4.750 | 4.770 | 4.770 | 16,340,900 |
| 2026-07-07 | 5.050 | 5.060 | 4.890 | 4.890 | 4.860 | 19,287,244 |
| 2026-07-06 | 5.140 | 5.150 | 5.040 | 5.060 | 5.029 | 17,578,601 |
| 2026-07-03 | 5.120 | 5.180 | 5.090 | 5.130 | 5.099 | 18,719,900 |
| 2026-07-02 | 5.130 | 5.290 | 5.100 | 5.130 | 5.099 | 22,700,600 |
| 2026-07-01 | 5.100 | 5.220 | 5.060 | 5.160 | 5.128 | 29,413,001 |
| 2026-06-30 | 5.300 | 5.300 | 5.080 | 5.150 | 5.150 | 28,818,701 |
| 2026-06-29 | 4.900 | 5.070 | 4.870 | 5.060 | 5.060 | 23,851,045 |
| 2026-06-26 | 5.230 | 5.310 | 4.980 | 4.990 | 4.990 | 41,479,571 |
| 2026-06-25 | 5.200 | 5.220 | 5.110 | 5.140 | 5.140 | 24,868,858 |
| 2026-06-24 | 5.460 | 5.460 | 5.180 | 5.250 | 5.250 | 34,784,079 |
| 2026-06-23 | 5.540 | 5.630 | 5.420 | 5.480 | 5.480 | 27,232,314 |
| 2026-06-22 | 5.580 | 5.580 | 5.380 | 5.540 | 5.540 | 33,504,675 |
| 2026-06-18 | 5.820 | 5.830 | 5.580 | 5.630 | 5.630 | 38,086,627 |
| 2026-06-17 | 5.960 | 6.000 | 5.790 | 5.850 | 5.850 | 39,190,088 |
| 2026-06-16 | 5.990 | 6.090 | 5.940 | 6.010 | 6.010 | 41,136,378 |
| 2026-06-15 | 6.070 | 6.140 | 5.950 | 5.980 | 5.980 | 72,664,697 |
| 2026-06-12 | 5.680 | 6.250 | 5.660 | 6.230 | 6.230 | 97,276,738 |
| 2026-06-11 | 5.530 | 5.740 | 5.500 | 5.680 | 5.680 | 35,276,887 |
| 2026-06-10 | 5.940 | 5.940 | 5.560 | 5.610 | 5.610 | 54,927,386 |
| 2026-06-09 | 6.030 | 6.050 | 5.780 | 6.040 | 6.040 | 46,539,152 |
| 2026-06-08 | 6.280 | 6.500 | 5.940 | 6.010 | 6.010 | 67,445,570 |
| 2026-06-05 | 6.950 | 7.160 | 6.540 | 6.540 | 6.540 | 86,461,101 |
| 2026-06-04 | 7.140 | 7.520 | 6.980 | 7.030 | 7.030 | 103,086,647 |
| 2026-06-03 | 6.830 | 7.280 | 6.750 | 7.270 | 7.270 | 114,443,604 |
| 2026-06-02 | 7.000 | 7.000 | 6.730 | 6.910 | 6.910 | 71,156,160 |
| 2026-06-01 | 6.910 | 7.140 | 6.560 | 7.140 | 7.140 | 104,260,182 |
| 2026-05-29 | 6.860 | 7.130 | 6.830 | 6.920 | 6.920 | 106,908,424 |
| 2026-05-28 | 6.750 | 6.990 | 6.630 | 6.950 | 6.950 | 94,842,528 |
| 2026-05-27 | 6.470 | 6.820 | 6.400 | 6.750 | 6.750 | 76,317,137 |
| 2026-05-26 | 6.480 | 6.600 | 6.270 | 6.530 | 6.530 | 51,518,990 |
| 2026-05-25 | 6.350 | 6.630 | 6.320 | 6.540 | 6.540 | 46,242,446 |
| 2026-05-22 | 6.350 | 6.440 | 6.260 | 6.320 | 6.320 | 34,106,686 |
| 2026-05-21 | 6.460 | 6.660 | 6.330 | 6.350 | 6.350 | 52,893,418 |
| 2026-05-20 | 6.970 | 6.970 | 6.440 | 6.530 | 6.530 | 75,720,340 |
| 2026-05-19 | 6.760 | 7.040 | 6.640 | 7.040 | 7.040 | 69,814,524 |
| 2026-05-18 | 6.600 | 6.890 | 6.570 | 6.800 | 6.800 | 60,541,868 |
| 2026-05-15 | 6.820 | 6.900 | 6.600 | 6.670 | 6.670 | 81,106,081 |
| 2026-05-14 | 6.930 | 7.560 | 6.790 | 6.960 | 6.960 | 115,054,456 |
| 2026-05-13 | 6.720 | 7.060 | 6.720 | 6.930 | 6.930 | 91,460,190 |
| 2026-05-12 | 6.660 | 6.860 | 6.470 | 6.740 | 6.740 | 76,525,363 |
| 2026-05-11 | 6.490 | 6.660 | 6.480 | 6.630 | 6.630 | 55,665,451 |
| 2026-05-08 | 6.450 | 6.600 | 6.430 | 6.470 | 6.470 | 45,187,280 |
| 2026-05-07 | 6.380 | 6.570 | 6.350 | 6.500 | 6.500 | 55,478,812 |
| 2026-05-06 | 6.170 | 6.380 | 6.170 | 6.380 | 6.380 | 48,666,837 |
| 2026-04-30 | 6.180 | 6.220 | 6.140 | 6.170 | 6.170 | 29,050,160 |
| 2026-04-29 | 6.130 | 6.270 | 6.130 | 6.170 | 6.170 | 35,692,180 |
| 2026-04-28 | 6.220 | 6.280 | 6.110 | 6.250 | 6.250 | 46,994,057 |
| 2026-04-27 | 6.210 | 6.330 | 6.140 | 6.190 | 6.190 | 41,849,438 |
| 2026-04-24 | 6.510 | 6.610 | 6.300 | 6.340 | 6.340 | 68,524,724 |
| 2026-04-23 | 6.350 | 6.730 | 6.230 | 6.680 | 6.680 | 98,783,595 |
| 2026-04-22 | 6.260 | 6.420 | 6.180 | 6.350 | 6.350 | 57,753,665 |
| 2026-04-21 | 6.120 | 6.440 | 6.010 | 6.310 | 6.310 | 80,770,712 |
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.