Zhongmin Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.310	7.430	7.300	7.360	7.231	13,349,893
2022-01-28	7.220	7.380	7.000	7.170	7.044	19,266,156
2022-01-27	7.440	7.500	7.130	7.140	7.015	15,545,090
2022-01-26	7.380	7.560	7.290	7.440	7.309	16,141,601
2022-01-25	7.800	7.880	7.290	7.290	7.162	25,486,594
2022-01-24	8.000	8.010	7.720	7.840	7.702	23,415,407
2022-01-21	7.900	8.290	7.810	8.060	7.918	39,965,079
2022-01-20	7.850	8.130	7.680	7.920	7.781	29,685,828
2022-01-19	7.840	7.900	7.690	7.890	7.751	21,431,435
2022-01-18	7.640	8.100	7.510	7.900	7.761	41,236,073
2022-01-17	7.640	7.690	7.500	7.650	7.516	15,557,432
2022-01-14	7.580	7.700	7.470	7.640	7.506	19,100,479
2022-01-13	7.870	7.890	7.570	7.580	7.447	29,137,817
2022-01-12	7.810	7.950	7.770	7.860	7.722	20,042,528
2022-01-11	7.890	8.010	7.810	7.810	7.673	25,017,637
2022-01-10	7.900	7.930	7.770	7.850	7.712	19,696,817
2022-01-07	8.210	8.210	7.910	7.950	7.810	27,661,075
2022-01-06	8.050	8.260	7.980	8.170	8.026	27,482,438
2022-01-05	8.520	8.550	8.010	8.100	7.958	45,190,089
2022-01-04	8.770	8.880	8.500	8.520	8.370	36,887,626
2021-12-31	9.080	9.150	8.680	8.770	8.616	42,360,377
2021-12-30	8.910	8.980	8.760	8.890	8.734	27,112,623
2021-12-29	8.780	9.020	8.630	8.900	8.744	35,418,684
2021-12-28	8.880	8.950	8.620	8.820	8.665	37,453,389
2021-12-27	9.250	9.500	8.830	8.890	8.734	62,941,487
2021-12-24	9.780	10.090	9.200	9.250	9.087	71,942,706
2021-12-23	9.110	9.990	9.020	9.820	9.647	76,224,077
2021-12-22	9.100	9.310	8.840	9.180	9.019	43,819,797
2021-12-21	9.270	9.280	8.810	9.000	8.842	45,056,910
2021-12-20	9.430	9.450	9.080	9.100	8.940	79,120,352
2021-12-17	9.900	10.450	9.830	10.060	9.883	71,019,066
2021-12-16	9.680	10.330	9.650	9.980	9.805	63,979,685
2021-12-15	9.510	9.980	9.380	9.760	9.589	62,348,107
2021-12-14	9.900	10.300	9.630	9.700	9.530	76,404,541
2021-12-13	9.930	10.500	9.800	10.090	9.913	86,437,183
2021-12-10	9.800	10.100	9.660	9.930	9.756	65,155,573
2021-12-09	10.230	10.310	9.500	9.850	9.677	98,827,083
2021-12-08	10.280	10.560	9.900	10.280	10.099	102,846,039
2021-12-07	10.290	11.180	9.700	10.580	10.394	160,221,712
2021-12-06	10.490	10.790	9.900	10.190	10.011	156,997,961
2021-12-03	8.910	9.810	8.880	9.810	9.638	65,501,975
2021-12-02	8.920	9.270	8.800	8.920	8.763	65,110,189
2021-12-01	8.340	9.130	8.330	8.980	8.822	74,764,849
2021-11-30	8.440	8.690	8.320	8.390	8.243	37,996,029
2021-11-29	8.060	8.560	7.900	8.520	8.370	38,540,424
2021-11-26	8.230	8.420	8.150	8.300	8.154	30,128,229
2021-11-25	8.650	8.910	8.330	8.390	8.243	54,380,300
2021-11-24	8.450	8.940	8.090	8.790	8.636	70,917,918
2021-11-23	8.660	8.710	8.370	8.430	8.282	44,288,366
2021-11-22	8.690	8.980	8.570	8.730	8.577	40,248,061
2021-11-19	8.810	8.900	8.550	8.740	8.586	49,191,999
2021-11-18	8.580	9.130	8.510	8.930	8.773	79,900,835
2021-11-17	8.000	8.870	7.900	8.700	8.547	96,752,812
2021-11-16	8.100	8.160	7.860	8.060	7.918	36,710,502
2021-11-15	7.890	8.280	7.690	8.170	8.026	55,296,786
2021-11-12	7.710	8.050	7.680	7.900	7.761	40,184,819
2021-11-11	7.750	7.880	7.650	7.740	7.604	33,115,650
2021-11-10	7.770	7.890	7.500	7.870	7.732	54,812,120
2021-11-09	8.000	8.380	7.810	7.870	7.732	80,133,700
2021-11-08	7.920	7.940	7.580	7.660	7.525	66,706,039

← NewerPage 20 of 21 · 1,217 trading daysOlder →

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.