Zhongmin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.080	6.140	6.060	6.130	6.130	36,223,853
2026-04-17	6.080	6.140	6.030	6.040	6.040	33,293,418
2026-04-16	6.070	6.120	6.010	6.110	6.110	30,534,409
2026-04-15	6.150	6.150	6.030	6.080	6.080	33,915,578
2026-04-14	6.120	6.240	6.080	6.150	6.150	52,764,294
2026-04-13	6.040	6.280	6.020	6.240	6.240	81,506,282
2026-04-10	5.970	5.990	5.860	5.950	5.950	42,963,982
2026-04-09	6.100	6.100	5.920	5.940	5.940	54,615,934
2026-04-08	6.180	6.220	6.080	6.170	6.170	62,771,098
2026-04-07	5.980	6.210	5.960	6.120	6.120	51,878,397
2026-04-03	6.410	6.460	6.000	6.050	6.050	84,286,515
2026-04-02	6.710	6.900	6.340	6.470	6.470	115,971,932
2026-04-01	7.300	7.340	6.860	6.870	6.870	150,389,382
2026-03-31	7.140	7.790	6.980	7.620	7.620	194,906,583
2026-03-30	7.600	7.690	7.050	7.260	7.260	183,827,714
2026-03-27	8.820	8.820	7.770	7.830	7.830	266,885,848
2026-03-26	8.290	8.290	8.150	8.290	8.290	77,361,604
2026-03-25	6.780	7.540	6.750	7.540	7.540	90,733,240
2026-03-24	6.570	6.890	6.330	6.850	6.850	117,829,373
2026-03-23	6.500	6.810	6.330	6.440	6.440	114,650,158
2026-03-20	6.460	6.840	6.430	6.540	6.540	78,350,753
2026-03-19	6.360	6.620	6.320	6.520	6.520	50,499,900
2026-03-18	6.470	6.660	6.390	6.470	6.470	42,182,246
2026-03-17	6.470	6.760	6.340	6.490	6.490	57,401,209
2026-03-16	6.770	6.930	6.480	6.520	6.520	51,963,663
2026-03-13	7.050	7.070	6.670	6.750	6.750	74,051,661
2026-03-12	7.010	7.200	6.910	6.980	6.980	103,528,721
2026-03-11	6.630	7.130	6.460	6.970	6.970	106,290,349
2026-03-10	6.540	6.770	6.490	6.620	6.620	46,426,995
2026-03-09	6.580	6.690	6.530	6.600	6.600	52,837,202
2026-03-06	6.520	6.710	6.520	6.560	6.560	52,182,222
2026-03-05	6.350	6.580	6.340	6.490	6.490	48,363,639
2026-03-04	6.110	6.360	6.100	6.280	6.280	40,520,572
2026-03-03	6.400	6.480	6.210	6.230	6.230	62,248,180
2026-03-02	6.360	6.740	6.320	6.450	6.450	75,850,862
2026-02-27	6.200	6.440	6.190	6.400	6.400	57,006,461
2026-02-26	6.130	6.250	6.130	6.190	6.190	34,277,663
2026-02-25	6.160	6.200	6.110	6.120	6.120	31,836,137
2026-02-24	6.010	6.180	6.000	6.160	6.160	39,308,460
2026-02-13	6.060	6.130	5.950	5.970	5.970	35,633,831
2026-02-12	6.050	6.220	6.030	6.140	6.140	46,067,807
2026-02-11	5.970	6.100	5.940	6.040	6.040	32,826,980
2026-02-10	6.210	6.210	5.930	5.940	5.940	44,521,174
2026-02-09	5.980	6.030	5.950	6.010	6.010	37,114,402
2026-02-06	5.810	5.960	5.800	5.920	5.920	27,600,826
2026-02-05	5.990	6.000	5.810	5.860	5.860	32,216,931
2026-02-04	5.940	6.020	5.890	6.020	6.020	38,003,133
2026-02-03	5.810	5.970	5.810	5.960	5.960	42,752,414
2026-02-02	5.780	5.910	5.740	5.800	5.800	32,764,800
2026-01-30	5.850	5.910	5.710	5.790	5.790	26,783,481
2026-01-29	5.810	5.940	5.730	5.900	5.900	33,694,581
2026-01-28	5.760	5.890	5.690	5.850	5.850	28,976,367
2026-01-27	5.880	5.900	5.680	5.780	5.780	30,923,660
2026-01-26	5.960	5.980	5.830	5.880	5.880	33,761,200
2026-01-23	5.910	6.000	5.890	5.970	5.970	40,458,832
2026-01-22	5.900	5.940	5.860	5.940	5.940	34,180,235
2026-01-21	6.040	6.050	5.870	5.910	5.910	50,346,690
2026-01-20	6.100	6.260	6.010	6.090	6.090	105,094,002
2026-01-19	5.550	6.090	5.540	6.090	6.090	68,794,497
2026-01-16	5.530	5.640	5.500	5.540	5.540	42,736,535

← NewerPage 3 of 5 · 242 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.