Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.310 | 5.380 | 5.250 | 5.270 | 5.270 | 11,970,000 |
| 2025-04-21 | 5.200 | 5.390 | 5.200 | 5.330 | 5.330 | 14,082,400 |
| 2025-04-18 | 5.290 | 5.300 | 5.200 | 5.230 | 5.230 | 7,958,779 |
| 2025-04-17 | 5.280 | 5.360 | 5.260 | 5.290 | 5.290 | 13,285,595 |
| 2025-04-16 | 5.350 | 5.420 | 5.260 | 5.340 | 5.340 | 20,278,595 |
| 2025-04-15 | 5.160 | 5.310 | 5.130 | 5.310 | 5.310 | 16,349,800 |
| 2025-04-14 | 5.030 | 5.180 | 5.010 | 5.150 | 5.150 | 15,066,300 |
| 2025-04-11 | 5.060 | 5.060 | 4.960 | 5.010 | 5.010 | 10,249,800 |
| 2025-04-10 | 5.010 | 5.150 | 5.000 | 5.060 | 5.060 | 13,955,293 |
| 2025-04-09 | 4.920 | 5.070 | 4.710 | 5.010 | 5.010 | 18,113,300 |
| 2025-04-08 | 4.830 | 5.030 | 4.800 | 4.980 | 4.980 | 21,139,065 |
| 2025-04-07 | 5.070 | 5.190 | 4.830 | 4.830 | 4.830 | 24,699,500 |
| 2025-04-03 | 5.240 | 5.380 | 5.190 | 5.370 | 5.370 | 20,938,055 |
| 2025-04-02 | 5.370 | 5.400 | 5.190 | 5.230 | 5.230 | 17,395,500 |
| 2025-04-01 | 5.240 | 5.370 | 5.230 | 5.360 | 5.360 | 17,616,257 |
| 2025-03-31 | 5.150 | 5.320 | 5.080 | 5.240 | 5.240 | 15,751,502 |
| 2025-03-28 | 5.260 | 5.270 | 5.120 | 5.180 | 5.180 | 14,500,100 |
| 2025-03-27 | 5.360 | 5.400 | 5.240 | 5.260 | 5.260 | 14,055,210 |
| 2025-03-26 | 5.430 | 5.450 | 5.300 | 5.370 | 5.370 | 17,188,755 |
| 2025-03-25 | 5.380 | 5.410 | 5.290 | 5.390 | 5.390 | 21,011,202 |
| 2025-03-24 | 5.320 | 5.370 | 5.270 | 5.370 | 5.370 | 18,353,960 |
| 2025-03-21 | 5.260 | 5.340 | 5.250 | 5.300 | 5.300 | 14,094,467 |
| 2025-03-20 | 5.300 | 5.330 | 5.260 | 5.290 | 5.290 | 9,061,502 |
| 2025-03-19 | 5.230 | 5.340 | 5.200 | 5.310 | 5.310 | 19,280,891 |
| 2025-03-18 | 5.280 | 5.300 | 5.200 | 5.230 | 5.230 | 12,769,948 |
| 2025-03-17 | 5.280 | 5.350 | 5.220 | 5.270 | 5.270 | 17,092,590 |
| 2025-03-14 | 5.110 | 5.370 | 5.080 | 5.260 | 5.260 | 38,047,285 |
| 2025-03-13 | 5.030 | 5.130 | 5.020 | 5.110 | 5.110 | 21,982,850 |
| 2025-03-12 | 4.980 | 5.050 | 4.940 | 5.040 | 5.040 | 13,788,316 |
| 2025-03-11 | 4.920 | 4.980 | 4.880 | 4.970 | 4.970 | 10,281,500 |
| 2025-03-10 | 4.930 | 4.960 | 4.890 | 4.920 | 4.920 | 8,732,408 |
| 2025-03-07 | 4.950 | 4.980 | 4.920 | 4.930 | 4.930 | 9,570,992 |
| 2025-03-06 | 4.960 | 4.990 | 4.910 | 4.980 | 4.980 | 10,562,122 |
| 2025-03-05 | 5.000 | 5.010 | 4.920 | 4.970 | 4.970 | 6,939,125 |
| 2025-03-04 | 4.950 | 5.030 | 4.920 | 4.980 | 4.980 | 11,382,599 |
| 2025-03-03 | 5.070 | 5.120 | 4.940 | 4.960 | 4.960 | 19,836,598 |
| 2025-02-28 | 5.140 | 5.180 | 5.050 | 5.090 | 5.090 | 13,176,201 |
| 2025-02-27 | 5.180 | 5.190 | 5.090 | 5.130 | 5.130 | 12,044,558 |
| 2025-02-26 | 5.110 | 5.240 | 5.100 | 5.170 | 5.170 | 13,604,201 |
| 2025-02-25 | 5.160 | 5.190 | 5.100 | 5.110 | 5.110 | 11,297,188 |
| 2025-02-24 | 5.220 | 5.280 | 5.130 | 5.190 | 5.190 | 16,030,600 |
| 2025-02-21 | 5.170 | 5.250 | 5.130 | 5.200 | 5.200 | 14,041,200 |
| 2025-02-20 | 5.330 | 5.340 | 5.130 | 5.170 | 5.170 | 20,911,200 |
| 2025-02-19 | 5.240 | 5.360 | 5.190 | 5.350 | 5.350 | 18,009,500 |
| 2025-02-18 | 5.170 | 5.280 | 5.100 | 5.240 | 5.240 | 24,474,607 |
| 2025-02-17 | 5.200 | 5.210 | 5.110 | 5.170 | 5.170 | 15,411,101 |
| 2025-02-14 | 5.340 | 5.350 | 5.180 | 5.190 | 5.190 | 18,567,784 |
| 2025-02-13 | 5.390 | 5.400 | 5.330 | 5.340 | 5.340 | 7,384,000 |
| 2025-02-12 | 5.340 | 5.400 | 5.310 | 5.380 | 5.380 | 9,551,300 |
| 2025-02-11 | 5.350 | 5.430 | 5.280 | 5.340 | 5.340 | 14,780,448 |
| 2025-02-10 | 5.630 | 5.630 | 5.330 | 5.350 | 5.350 | 29,264,445 |
| 2025-02-07 | 5.390 | 5.560 | 5.360 | 5.550 | 5.550 | 12,759,000 |
| 2025-02-06 | 5.410 | 5.420 | 5.310 | 5.400 | 5.400 | 9,167,101 |
| 2025-02-05 | 5.510 | 5.550 | 5.370 | 5.420 | 5.420 | 10,240,700 |
| 2025-01-27 | 5.350 | 5.610 | 5.320 | 5.510 | 5.510 | 17,428,332 |
| 2025-01-24 | 5.400 | 5.440 | 5.230 | 5.320 | 5.320 | 11,788,304 |
| 2025-01-23 | 5.250 | 5.410 | 5.250 | 5.280 | 5.280 | 8,847,803 |
| 2025-01-22 | 5.420 | 5.460 | 5.280 | 5.310 | 5.310 | 9,081,548 |
| 2025-01-21 | 5.470 | 5.520 | 5.320 | 5.420 | 5.420 | 14,383,703 |
| 2025-01-20 | 5.380 | 5.480 | 5.330 | 5.430 | 5.430 | 10,580,600 |
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.