Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.240 | 5.450 | 5.230 | 5.360 | 5.360 | 14,077,236 |
| 2025-01-16 | 5.290 | 5.330 | 5.230 | 5.280 | 5.280 | 10,572,910 |
| 2025-01-15 | 5.370 | 5.380 | 5.260 | 5.270 | 5.270 | 10,423,254 |
| 2025-01-14 | 5.360 | 5.490 | 5.310 | 5.390 | 5.390 | 15,985,100 |
| 2025-01-13 | 5.230 | 5.380 | 5.000 | 5.350 | 5.350 | 10,956,935 |
| 2025-01-10 | 5.420 | 5.440 | 5.210 | 5.230 | 5.230 | 12,317,351 |
| 2025-01-09 | 5.630 | 5.630 | 5.380 | 5.410 | 5.410 | 14,905,601 |
| 2025-01-08 | 5.570 | 5.720 | 5.460 | 5.650 | 5.650 | 11,360,700 |
| 2025-01-07 | 5.580 | 5.630 | 5.450 | 5.570 | 5.570 | 10,059,200 |
| 2025-01-06 | 5.530 | 5.640 | 5.460 | 5.570 | 5.570 | 9,214,195 |
| 2025-01-03 | 5.940 | 5.970 | 5.540 | 5.580 | 5.580 | 17,507,741 |
| 2025-01-02 | 6.280 | 6.450 | 5.780 | 5.800 | 5.800 | 26,489,011 |
| 2024-12-31 | 6.160 | 6.290 | 6.090 | 6.090 | 6.090 | 8,282,900 |
| 2024-12-30 | 6.170 | 6.240 | 6.070 | 6.160 | 6.160 | 9,208,320 |
| 2024-12-27 | 6.050 | 6.190 | 6.010 | 6.140 | 6.140 | 8,950,530 |
| 2024-12-26 | 6.190 | 6.230 | 6.020 | 6.060 | 6.060 | 12,544,424 |
| 2024-12-25 | 6.430 | 6.500 | 6.200 | 6.230 | 6.230 | 11,915,286 |
| 2024-12-24 | 6.380 | 6.490 | 6.230 | 6.460 | 6.460 | 17,683,183 |
| 2024-12-23 | 6.370 | 6.590 | 6.280 | 6.410 | 6.410 | 17,286,819 |
| 2024-12-20 | 6.350 | 6.400 | 6.200 | 6.310 | 6.310 | 10,714,500 |
| 2024-12-19 | 6.230 | 6.390 | 6.200 | 6.350 | 6.350 | 12,685,927 |
| 2024-12-18 | 6.310 | 6.590 | 6.250 | 6.320 | 6.320 | 24,641,137 |
| 2024-12-17 | 6.400 | 6.490 | 6.250 | 6.310 | 6.310 | 14,826,300 |
| 2024-12-16 | 6.240 | 6.440 | 6.210 | 6.430 | 6.430 | 22,174,503 |
| 2024-12-13 | 6.170 | 6.280 | 6.130 | 6.210 | 6.210 | 18,182,485 |
| 2024-12-12 | 6.230 | 6.300 | 6.160 | 6.180 | 6.180 | 21,040,800 |
| 2024-12-11 | 6.000 | 6.280 | 5.960 | 6.260 | 6.260 | 30,843,700 |
| 2024-12-10 | 6.000 | 6.150 | 5.860 | 6.020 | 6.020 | 31,341,601 |
| 2024-12-09 | 5.900 | 5.950 | 5.830 | 5.860 | 5.860 | 13,224,738 |
| 2024-12-06 | 5.890 | 5.920 | 5.830 | 5.890 | 5.890 | 16,241,195 |
| 2024-12-05 | 6.030 | 6.040 | 5.860 | 5.890 | 5.890 | 22,689,626 |
| 2024-12-04 | 6.160 | 6.180 | 5.960 | 6.020 | 6.020 | 16,451,800 |
| 2024-12-03 | 6.150 | 6.230 | 6.100 | 6.200 | 6.200 | 14,819,301 |
| 2024-12-02 | 6.380 | 6.420 | 6.110 | 6.160 | 6.160 | 26,236,506 |
| 2024-11-29 | 6.390 | 6.480 | 6.300 | 6.400 | 6.400 | 17,565,805 |
| 2024-11-28 | 6.230 | 6.520 | 6.230 | 6.400 | 6.400 | 20,034,142 |
| 2024-11-27 | 6.220 | 6.300 | 6.060 | 6.290 | 6.290 | 16,178,092 |
| 2024-11-26 | 6.510 | 6.540 | 6.180 | 6.220 | 6.220 | 18,833,558 |
| 2024-11-25 | 6.170 | 6.590 | 6.130 | 6.430 | 6.430 | 38,810,769 |
| 2024-11-22 | 6.270 | 6.350 | 6.120 | 6.180 | 6.180 | 24,879,155 |
| 2024-11-21 | 6.480 | 6.600 | 6.170 | 6.280 | 6.280 | 33,571,543 |
| 2024-11-20 | 6.470 | 6.580 | 6.350 | 6.530 | 6.530 | 44,606,737 |
| 2024-11-19 | 6.200 | 6.550 | 6.000 | 6.520 | 6.520 | 58,678,503 |
| 2024-11-18 | 5.880 | 6.330 | 5.880 | 6.200 | 6.200 | 70,058,812 |
| 2024-11-15 | 5.720 | 6.180 | 5.700 | 5.830 | 5.830 | 40,968,661 |
| 2024-11-14 | 5.720 | 5.780 | 5.630 | 5.650 | 5.650 | 10,789,852 |
| 2024-11-13 | 5.780 | 5.800 | 5.670 | 5.750 | 5.750 | 11,456,357 |
| 2024-11-12 | 5.910 | 5.930 | 5.740 | 5.780 | 5.780 | 17,229,901 |
| 2024-11-11 | 5.890 | 5.960 | 5.820 | 5.900 | 5.900 | 17,292,582 |
| 2024-11-08 | 6.000 | 6.090 | 5.820 | 5.860 | 5.860 | 23,272,811 |
| 2024-11-07 | 5.850 | 5.970 | 5.740 | 5.950 | 5.950 | 19,781,712 |
| 2024-11-06 | 5.940 | 5.970 | 5.790 | 5.850 | 5.850 | 19,548,452 |
| 2024-11-05 | 5.870 | 5.950 | 5.750 | 5.920 | 5.920 | 27,176,444 |
| 2024-11-04 | 5.940 | 5.980 | 5.800 | 5.880 | 5.880 | 19,742,741 |
| 2024-11-01 | 6.180 | 6.180 | 5.880 | 5.970 | 5.970 | 30,979,100 |
| 2024-10-31 | 6.150 | 6.220 | 6.040 | 6.120 | 6.120 | 30,667,079 |
| 2024-10-30 | 5.800 | 6.240 | 5.780 | 6.050 | 6.050 | 43,714,101 |
| 2024-10-29 | 5.950 | 6.070 | 5.820 | 5.890 | 5.890 | 40,087,777 |
| 2024-10-28 | 5.580 | 6.020 | 5.530 | 5.970 | 5.970 | 62,552,935 |
| 2024-10-25 | 5.550 | 5.640 | 5.450 | 5.570 | 5.570 | 37,830,800 |
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.