Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.310 | 5.380 | 5.310 | 5.360 | 5.360 | 13,913,132 |
| 2025-07-18 | 5.260 | 5.310 | 5.230 | 5.310 | 5.310 | 11,448,800 |
| 2025-07-17 | 5.250 | 5.260 | 5.210 | 5.260 | 5.260 | 10,419,676 |
| 2025-07-16 | 5.250 | 5.280 | 5.220 | 5.240 | 5.240 | 7,902,700 |
| 2025-07-15 | 5.360 | 5.380 | 5.230 | 5.250 | 5.250 | 14,217,900 |
| 2025-07-14 | 5.370 | 5.460 | 5.360 | 5.370 | 5.370 | 16,992,910 |
| 2025-07-11 | 5.380 | 5.390 | 5.310 | 5.390 | 5.390 | 13,525,509 |
| 2025-07-10 | 5.400 | 5.450 | 5.350 | 5.380 | 5.380 | 14,058,100 |
| 2025-07-09 | 5.490 | 5.590 | 5.440 | 5.460 | 5.460 | 22,336,421 |
| 2025-07-08 | 5.480 | 5.540 | 5.410 | 5.530 | 5.530 | 23,273,832 |
| 2025-07-07 | 5.430 | 5.500 | 5.370 | 5.490 | 5.490 | 28,183,710 |
| 2025-07-04 | 5.300 | 5.390 | 5.280 | 5.350 | 5.350 | 18,519,510 |
| 2025-07-03 | 5.420 | 5.420 | 5.260 | 5.300 | 5.300 | 19,972,912 |
| 2025-07-02 | 5.240 | 5.380 | 5.230 | 5.370 | 5.370 | 28,747,850 |
| 2025-07-01 | 5.110 | 5.190 | 5.110 | 5.190 | 5.190 | 12,463,400 |
| 2025-06-30 | 5.180 | 5.180 | 5.080 | 5.120 | 5.120 | 14,601,201 |
| 2025-06-27 | 5.230 | 5.260 | 5.160 | 5.160 | 5.160 | 14,963,559 |
| 2025-06-26 | 5.220 | 5.280 | 5.210 | 5.240 | 5.240 | 9,780,318 |
| 2025-06-25 | 5.140 | 5.240 | 5.120 | 5.230 | 5.230 | 12,475,201 |
| 2025-06-24 | 5.090 | 5.160 | 5.070 | 5.150 | 5.150 | 9,182,243 |
| 2025-06-23 | 5.050 | 5.120 | 5.020 | 5.090 | 5.090 | 9,152,435 |
| 2025-06-20 | 5.050 | 5.130 | 5.020 | 5.060 | 5.060 | 8,765,700 |
| 2025-06-19 | 5.160 | 5.170 | 5.000 | 5.070 | 5.070 | 17,576,970 |
| 2025-06-18 | 5.280 | 5.310 | 5.140 | 5.160 | 5.160 | 17,790,152 |
| 2025-06-17 | 5.230 | 5.300 | 5.230 | 5.280 | 5.280 | 8,553,523 |
| 2025-06-16 | 5.290 | 5.290 | 5.220 | 5.250 | 5.250 | 7,153,108 |
| 2025-06-13 | 5.240 | 5.320 | 5.230 | 5.270 | 5.270 | 12,396,369 |
| 2025-06-12 | 5.330 | 5.330 | 5.200 | 5.260 | 5.260 | 17,008,608 |
| 2025-06-11 | 5.370 | 5.410 | 5.310 | 5.320 | 5.320 | 12,753,474 |
| 2025-06-10 | 5.420 | 5.440 | 5.320 | 5.350 | 5.350 | 11,840,806 |
| 2025-06-09 | 5.350 | 5.430 | 5.340 | 5.420 | 5.420 | 9,566,782 |
| 2025-06-06 | 5.330 | 5.360 | 5.280 | 5.340 | 5.340 | 6,686,427 |
| 2025-06-05 | 5.320 | 5.350 | 5.260 | 5.340 | 5.340 | 9,904,871 |
| 2025-06-04 | 5.270 | 5.340 | 5.250 | 5.280 | 5.280 | 8,230,271 |
| 2025-06-03 | 5.320 | 5.340 | 5.200 | 5.280 | 5.280 | 12,682,978 |
| 2025-05-30 | 5.420 | 5.470 | 5.320 | 5.330 | 5.330 | 10,502,500 |
| 2025-05-29 | 5.330 | 5.490 | 5.330 | 5.410 | 5.410 | 16,023,509 |
| 2025-05-28 | 5.380 | 5.400 | 5.310 | 5.330 | 5.330 | 7,139,684 |
| 2025-05-27 | 5.410 | 5.450 | 5.320 | 5.350 | 5.350 | 14,412,777 |
| 2025-05-26 | 5.350 | 5.460 | 5.350 | 5.410 | 5.410 | 8,404,533 |
| 2025-05-23 | 5.380 | 5.410 | 5.340 | 5.360 | 5.360 | 12,134,941 |
| 2025-05-22 | 5.520 | 5.570 | 5.350 | 5.390 | 5.390 | 21,615,700 |
| 2025-05-21 | 5.580 | 5.630 | 5.530 | 5.550 | 5.550 | 12,373,796 |
| 2025-05-20 | 5.500 | 5.690 | 5.490 | 5.580 | 5.580 | 21,348,937 |
| 2025-05-19 | 5.400 | 5.470 | 5.380 | 5.460 | 5.460 | 11,427,422 |
| 2025-05-16 | 5.410 | 5.510 | 5.370 | 5.400 | 5.400 | 13,321,300 |
| 2025-05-15 | 5.500 | 5.550 | 5.430 | 5.430 | 5.430 | 14,182,977 |
| 2025-05-14 | 5.590 | 5.600 | 5.390 | 5.520 | 5.520 | 20,023,295 |
| 2025-05-13 | 5.550 | 5.600 | 5.470 | 5.580 | 5.580 | 16,680,422 |
| 2025-05-12 | 5.590 | 5.600 | 5.450 | 5.510 | 5.510 | 17,887,710 |
| 2025-05-09 | 5.510 | 5.620 | 5.480 | 5.570 | 5.570 | 16,492,351 |
| 2025-05-08 | 5.600 | 5.690 | 5.490 | 5.520 | 5.520 | 27,294,122 |
| 2025-05-07 | 5.660 | 5.700 | 5.600 | 5.620 | 5.620 | 14,311,000 |
| 2025-05-06 | 5.570 | 5.650 | 5.470 | 5.610 | 5.610 | 19,861,450 |
| 2025-04-30 | 5.680 | 5.780 | 5.530 | 5.540 | 5.540 | 21,447,184 |
| 2025-04-29 | 5.700 | 5.730 | 5.500 | 5.680 | 5.680 | 32,342,214 |
| 2025-04-28 | 5.700 | 5.890 | 5.620 | 5.790 | 5.790 | 37,281,586 |
| 2025-04-25 | 5.650 | 5.790 | 5.630 | 5.670 | 5.670 | 31,639,638 |
| 2025-04-24 | 5.550 | 5.830 | 5.500 | 5.620 | 5.620 | 43,018,009 |
| 2025-04-23 | 5.300 | 5.680 | 5.260 | 5.630 | 5.630 | 40,871,416 |
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.