Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.230 | 5.280 | 5.200 | 5.270 | 5.270 | 15,000,229 |
| 2025-10-20 | 5.190 | 5.250 | 5.130 | 5.230 | 5.230 | 17,202,970 |
| 2025-10-17 | 5.120 | 5.160 | 5.100 | 5.100 | 5.100 | 9,091,300 |
| 2025-10-16 | 5.240 | 5.240 | 5.100 | 5.120 | 5.120 | 13,776,200 |
| 2025-10-15 | 5.180 | 5.260 | 5.160 | 5.210 | 5.210 | 16,035,510 |
| 2025-10-14 | 5.120 | 5.190 | 5.110 | 5.180 | 5.180 | 15,551,386 |
| 2025-10-13 | 5.150 | 5.160 | 5.050 | 5.120 | 5.120 | 19,746,696 |
| 2025-10-10 | 5.220 | 5.260 | 5.180 | 5.230 | 5.230 | 13,810,582 |
| 2025-10-09 | 5.150 | 5.230 | 5.150 | 5.210 | 5.210 | 13,145,887 |
| 2025-09-30 | 5.190 | 5.210 | 5.140 | 5.150 | 5.150 | 9,822,018 |
| 2025-09-29 | 5.170 | 5.220 | 5.130 | 5.190 | 5.190 | 9,615,600 |
| 2025-09-26 | 5.140 | 5.230 | 5.140 | 5.160 | 5.160 | 11,059,773 |
| 2025-09-25 | 5.200 | 5.230 | 5.140 | 5.150 | 5.150 | 10,142,151 |
| 2025-09-24 | 5.250 | 5.280 | 5.200 | 5.220 | 5.220 | 10,943,900 |
| 2025-09-23 | 5.180 | 5.250 | 5.170 | 5.240 | 5.240 | 12,501,920 |
| 2025-09-22 | 5.200 | 5.200 | 5.150 | 5.190 | 5.190 | 9,052,065 |
| 2025-09-19 | 5.210 | 5.230 | 5.180 | 5.200 | 5.200 | 8,218,684 |
| 2025-09-18 | 5.240 | 5.250 | 5.160 | 5.200 | 5.200 | 13,993,445 |
| 2025-09-17 | 5.220 | 5.270 | 5.210 | 5.250 | 5.250 | 7,818,000 |
| 2025-09-16 | 5.270 | 5.280 | 5.190 | 5.230 | 5.230 | 10,150,900 |
| 2025-09-15 | 5.290 | 5.340 | 5.240 | 5.270 | 5.270 | 10,846,640 |
| 2025-09-12 | 5.290 | 5.310 | 5.270 | 5.300 | 5.300 | 12,807,610 |
| 2025-09-11 | 5.270 | 5.360 | 5.240 | 5.300 | 5.300 | 16,604,625 |
| 2025-09-10 | 5.310 | 5.310 | 5.240 | 5.270 | 5.270 | 12,508,656 |
| 2025-09-09 | 5.350 | 5.400 | 5.290 | 5.320 | 5.320 | 14,430,509 |
| 2025-09-08 | 5.250 | 5.350 | 5.240 | 5.340 | 5.340 | 17,311,846 |
| 2025-09-05 | 5.250 | 5.270 | 5.190 | 5.260 | 5.260 | 11,271,919 |
| 2025-09-04 | 5.170 | 5.300 | 5.150 | 5.250 | 5.250 | 21,432,632 |
| 2025-09-03 | 5.170 | 5.260 | 5.150 | 5.160 | 5.160 | 18,679,900 |
| 2025-09-02 | 5.150 | 5.170 | 5.120 | 5.160 | 5.160 | 15,274,250 |
| 2025-09-01 | 5.210 | 5.220 | 5.130 | 5.150 | 5.150 | 19,883,079 |
| 2025-08-29 | 5.250 | 5.260 | 5.160 | 5.210 | 5.210 | 23,417,859 |
| 2025-08-28 | 5.390 | 5.390 | 5.150 | 5.270 | 5.270 | 39,565,111 |
| 2025-08-27 | 5.540 | 5.600 | 5.390 | 5.410 | 5.410 | 21,686,144 |
| 2025-08-26 | 5.560 | 5.570 | 5.520 | 5.540 | 5.540 | 14,751,700 |
| 2025-08-25 | 5.500 | 5.600 | 5.460 | 5.550 | 5.550 | 25,300,500 |
| 2025-08-22 | 5.480 | 5.490 | 5.420 | 5.490 | 5.490 | 11,788,858 |
| 2025-08-21 | 5.430 | 5.500 | 5.430 | 5.480 | 5.480 | 14,744,200 |
| 2025-08-20 | 5.360 | 5.450 | 5.340 | 5.450 | 5.450 | 14,341,510 |
| 2025-08-19 | 5.390 | 5.410 | 5.350 | 5.360 | 5.360 | 12,667,708 |
| 2025-08-18 | 5.400 | 5.500 | 5.380 | 5.390 | 5.390 | 23,919,901 |
| 2025-08-15 | 5.370 | 5.440 | 5.350 | 5.400 | 5.400 | 14,139,170 |
| 2025-08-14 | 5.460 | 5.470 | 5.330 | 5.370 | 5.370 | 14,635,781 |
| 2025-08-13 | 5.440 | 5.490 | 5.380 | 5.470 | 5.470 | 15,908,831 |
| 2025-08-12 | 5.440 | 5.440 | 5.390 | 5.420 | 5.420 | 9,362,000 |
| 2025-08-11 | 5.450 | 5.460 | 5.370 | 5.440 | 5.440 | 13,976,721 |
| 2025-08-08 | 5.310 | 5.470 | 5.280 | 5.430 | 5.430 | 22,238,411 |
| 2025-08-07 | 5.340 | 5.360 | 5.260 | 5.310 | 5.310 | 10,454,331 |
| 2025-08-06 | 5.350 | 5.400 | 5.310 | 5.340 | 5.340 | 13,188,537 |
| 2025-08-05 | 5.410 | 5.410 | 5.320 | 5.350 | 5.350 | 11,806,137 |
| 2025-08-04 | 5.220 | 5.410 | 5.210 | 5.390 | 5.390 | 17,439,089 |
| 2025-08-01 | 5.180 | 5.260 | 5.180 | 5.250 | 5.250 | 8,011,800 |
| 2025-07-31 | 5.300 | 5.300 | 5.160 | 5.190 | 5.190 | 15,183,575 |
| 2025-07-30 | 5.300 | 5.340 | 5.270 | 5.300 | 5.300 | 9,159,795 |
| 2025-07-29 | 5.310 | 5.330 | 5.250 | 5.300 | 5.300 | 9,156,795 |
| 2025-07-28 | 5.360 | 5.380 | 5.310 | 5.320 | 5.320 | 11,000,500 |
| 2025-07-25 | 5.430 | 5.450 | 5.360 | 5.380 | 5.380 | 11,359,047 |
| 2025-07-24 | 5.400 | 5.450 | 5.350 | 5.440 | 5.440 | 12,571,230 |
| 2025-07-23 | 5.460 | 5.460 | 5.380 | 5.390 | 5.390 | 13,454,100 |
| 2025-07-22 | 5.370 | 5.430 | 5.330 | 5.430 | 5.430 | 16,146,124 |
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.