Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.440 | 5.480 | 5.420 | 5.480 | 5.480 | 20,116,901 |
| 2026-01-14 | 5.460 | 5.540 | 5.420 | 5.450 | 5.450 | 36,010,793 |
| 2026-01-13 | 5.530 | 5.550 | 5.440 | 5.480 | 5.480 | 38,526,643 |
| 2026-01-12 | 5.540 | 5.550 | 5.490 | 5.530 | 5.530 | 31,222,803 |
| 2026-01-09 | 5.510 | 5.560 | 5.470 | 5.530 | 5.530 | 27,663,032 |
| 2026-01-08 | 5.510 | 5.600 | 5.500 | 5.540 | 5.540 | 21,494,401 |
| 2026-01-07 | 5.500 | 5.590 | 5.470 | 5.550 | 5.550 | 23,943,629 |
| 2026-01-06 | 5.480 | 5.520 | 5.460 | 5.520 | 5.520 | 24,552,322 |
| 2026-01-05 | 5.430 | 5.500 | 5.430 | 5.480 | 5.480 | 22,275,535 |
| 2025-12-31 | 5.540 | 5.570 | 5.420 | 5.420 | 5.420 | 25,290,378 |
| 2025-12-30 | 5.650 | 5.680 | 5.530 | 5.540 | 5.540 | 32,990,254 |
| 2025-12-29 | 5.860 | 5.890 | 5.680 | 5.710 | 5.710 | 39,016,961 |
| 2025-12-26 | 5.930 | 6.060 | 5.860 | 5.880 | 5.880 | 34,528,300 |
| 2025-12-25 | 5.980 | 5.990 | 5.870 | 5.940 | 5.940 | 34,021,615 |
| 2025-12-24 | 5.860 | 6.000 | 5.810 | 5.990 | 5.990 | 39,284,320 |
| 2025-12-23 | 5.780 | 5.970 | 5.710 | 5.860 | 5.860 | 46,098,212 |
| 2025-12-22 | 5.800 | 5.830 | 5.710 | 5.770 | 5.770 | 34,970,060 |
| 2025-12-19 | 5.710 | 5.920 | 5.690 | 5.860 | 5.860 | 45,823,370 |
| 2025-12-18 | 5.740 | 5.880 | 5.650 | 5.760 | 5.760 | 60,772,595 |
| 2025-12-17 | 5.990 | 5.990 | 5.600 | 5.760 | 5.760 | 69,650,566 |
| 2025-12-16 | 6.350 | 6.400 | 5.970 | 6.020 | 6.020 | 104,490,598 |
| 2025-12-15 | 6.210 | 6.830 | 6.150 | 6.580 | 6.580 | 147,904,129 |
| 2025-12-12 | 6.260 | 6.610 | 6.170 | 6.210 | 6.210 | 121,117,161 |
| 2025-12-11 | 6.120 | 6.620 | 6.000 | 6.400 | 6.400 | 133,133,496 |
| 2025-12-10 | 6.140 | 6.330 | 6.000 | 6.240 | 6.240 | 95,930,373 |
| 2025-12-09 | 6.130 | 6.340 | 6.000 | 6.220 | 6.220 | 97,144,680 |
| 2025-12-08 | 6.080 | 6.210 | 5.990 | 6.070 | 6.070 | 74,377,484 |
| 2025-12-05 | 5.870 | 6.100 | 5.740 | 6.070 | 6.070 | 74,282,384 |
| 2025-12-04 | 6.010 | 6.050 | 5.780 | 5.800 | 5.800 | 74,913,816 |
| 2025-12-03 | 5.770 | 6.350 | 5.750 | 6.030 | 6.030 | 119,374,452 |
| 2025-12-02 | 5.610 | 5.820 | 5.550 | 5.770 | 5.770 | 57,828,749 |
| 2025-12-01 | 5.370 | 5.790 | 5.360 | 5.600 | 5.600 | 48,036,481 |
| 2025-11-28 | 5.310 | 5.430 | 5.300 | 5.390 | 5.390 | 18,514,236 |
| 2025-11-27 | 5.430 | 5.440 | 5.320 | 5.320 | 5.320 | 23,199,350 |
| 2025-11-26 | 5.420 | 5.560 | 5.360 | 5.460 | 5.460 | 28,579,253 |
| 2025-11-25 | 5.330 | 5.480 | 5.250 | 5.430 | 5.430 | 27,905,304 |
| 2025-11-24 | 5.300 | 5.370 | 5.240 | 5.290 | 5.290 | 19,937,393 |
| 2025-11-21 | 5.440 | 5.540 | 5.310 | 5.320 | 5.320 | 31,640,435 |
| 2025-11-20 | 5.570 | 5.640 | 5.460 | 5.500 | 5.500 | 29,292,296 |
| 2025-11-19 | 5.720 | 5.760 | 5.500 | 5.590 | 5.590 | 40,925,883 |
| 2025-11-18 | 5.890 | 5.920 | 5.650 | 5.760 | 5.760 | 52,361,331 |
| 2025-11-17 | 6.050 | 6.090 | 5.860 | 5.970 | 5.970 | 69,294,713 |
| 2025-11-14 | 5.790 | 6.090 | 5.790 | 5.980 | 5.980 | 97,199,924 |
| 2025-11-13 | 5.690 | 5.880 | 5.570 | 5.790 | 5.790 | 52,240,375 |
| 2025-11-12 | 5.750 | 5.770 | 5.630 | 5.700 | 5.700 | 36,582,745 |
| 2025-11-11 | 5.900 | 5.900 | 5.730 | 5.770 | 5.770 | 55,499,218 |
| 2025-11-10 | 5.720 | 5.930 | 5.640 | 5.890 | 5.890 | 85,736,904 |
| 2025-11-07 | 5.720 | 5.810 | 5.630 | 5.660 | 5.660 | 60,436,781 |
| 2025-11-06 | 5.740 | 5.910 | 5.670 | 5.720 | 5.720 | 96,072,345 |
| 2025-11-05 | 5.600 | 6.090 | 5.600 | 5.780 | 5.780 | 148,907,394 |
| 2025-11-04 | 5.220 | 5.740 | 5.200 | 5.740 | 5.740 | 76,575,608 |
| 2025-11-03 | 5.200 | 5.240 | 5.180 | 5.220 | 5.220 | 14,533,182 |
| 2025-10-31 | 5.200 | 5.220 | 5.150 | 5.190 | 5.190 | 18,770,950 |
| 2025-10-30 | 5.240 | 5.270 | 5.190 | 5.220 | 5.220 | 22,971,200 |
| 2025-10-29 | 5.380 | 5.390 | 5.220 | 5.310 | 5.310 | 24,539,998 |
| 2025-10-28 | 5.310 | 5.420 | 5.280 | 5.400 | 5.400 | 26,286,829 |
| 2025-10-27 | 5.200 | 5.430 | 5.190 | 5.320 | 5.320 | 29,794,001 |
| 2025-10-24 | 5.310 | 5.310 | 5.180 | 5.200 | 5.200 | 17,104,194 |
| 2025-10-23 | 5.230 | 5.310 | 5.220 | 5.300 | 5.300 | 14,862,000 |
| 2025-10-22 | 5.250 | 5.270 | 5.210 | 5.240 | 5.240 | 8,669,000 |
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.