Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.730 | 5.780 | 5.430 | 5.580 | 5.580 | 61,974,841 |
| 2024-10-23 | 5.180 | 5.700 | 5.160 | 5.700 | 5.700 | 72,272,147 |
| 2024-10-22 | 5.040 | 5.180 | 5.010 | 5.180 | 5.180 | 17,216,934 |
| 2024-10-21 | 5.080 | 5.100 | 5.000 | 5.040 | 5.040 | 17,563,052 |
| 2024-10-18 | 4.960 | 5.120 | 4.920 | 5.060 | 5.060 | 17,199,503 |
| 2024-10-17 | 5.140 | 5.180 | 4.970 | 4.980 | 4.980 | 12,800,375 |
| 2024-10-16 | 4.990 | 5.160 | 4.980 | 5.120 | 5.120 | 19,305,754 |
| 2024-10-15 | 5.180 | 5.180 | 5.030 | 5.040 | 5.040 | 22,341,224 |
| 2024-10-14 | 5.400 | 5.460 | 5.120 | 5.220 | 5.220 | 37,387,882 |
| 2024-10-11 | 5.100 | 5.240 | 5.060 | 5.180 | 5.180 | 32,470,000 |
| 2024-10-10 | 4.980 | 5.130 | 4.980 | 5.010 | 5.010 | 25,678,800 |
| 2024-10-09 | 5.170 | 5.170 | 4.910 | 4.970 | 4.970 | 25,915,393 |
| 2024-10-08 | 5.520 | 5.560 | 4.940 | 5.240 | 5.240 | 48,010,337 |
| 2024-09-30 | 4.870 | 5.150 | 4.850 | 5.060 | 5.060 | 40,069,793 |
| 2024-09-27 | 4.620 | 4.760 | 4.620 | 4.740 | 4.740 | 15,305,005 |
| 2024-09-26 | 4.650 | 4.670 | 4.510 | 4.590 | 4.590 | 22,839,800 |
| 2024-09-25 | 4.620 | 4.750 | 4.610 | 4.630 | 4.630 | 11,925,300 |
| 2024-09-24 | 4.350 | 4.630 | 4.350 | 4.590 | 4.590 | 13,589,105 |
| 2024-09-23 | 4.250 | 4.370 | 4.220 | 4.350 | 4.350 | 8,733,800 |
| 2024-09-20 | 4.300 | 4.310 | 4.200 | 4.260 | 4.260 | 6,741,600 |
| 2024-09-19 | 4.280 | 4.370 | 4.210 | 4.290 | 4.290 | 8,658,200 |
| 2024-09-18 | 4.210 | 4.270 | 4.190 | 4.240 | 4.240 | 5,873,700 |
| 2024-09-13 | 4.250 | 4.280 | 4.220 | 4.250 | 4.250 | 6,841,800 |
| 2024-09-12 | 4.270 | 4.340 | 4.240 | 4.250 | 4.250 | 4,723,518 |
| 2024-09-11 | 4.360 | 4.370 | 4.230 | 4.280 | 4.280 | 7,704,898 |
| 2024-09-10 | 4.350 | 4.390 | 4.270 | 4.390 | 4.390 | 7,755,106 |
| 2024-09-09 | 4.390 | 4.400 | 4.300 | 4.340 | 4.340 | 7,131,131 |
| 2024-09-06 | 4.480 | 4.480 | 4.360 | 4.370 | 4.370 | 8,869,831 |
| 2024-09-05 | 4.570 | 4.620 | 4.400 | 4.430 | 4.430 | 12,823,166 |
| 2024-09-04 | 4.600 | 4.710 | 4.560 | 4.590 | 4.590 | 10,707,500 |
| 2024-09-03 | 4.710 | 4.840 | 4.620 | 4.670 | 4.670 | 12,154,466 |
| 2024-09-02 | 4.640 | 4.840 | 4.580 | 4.720 | 4.720 | 15,739,600 |
| 2024-08-30 | 4.880 | 4.880 | 4.540 | 4.640 | 4.640 | 16,588,701 |
| 2024-08-29 | 4.520 | 4.660 | 4.500 | 4.620 | 4.620 | 8,725,300 |
| 2024-08-28 | 4.700 | 4.770 | 4.520 | 4.540 | 4.540 | 11,473,600 |
| 2024-08-27 | 4.690 | 4.700 | 4.600 | 4.690 | 4.690 | 5,610,700 |
| 2024-08-26 | 4.780 | 4.820 | 4.650 | 4.690 | 4.690 | 5,497,148 |
| 2024-08-23 | 4.780 | 4.800 | 4.720 | 4.770 | 4.770 | 5,016,200 |
| 2024-08-22 | 4.800 | 4.860 | 4.760 | 4.790 | 4.790 | 8,229,500 |
| 2024-08-21 | 4.970 | 5.020 | 4.760 | 4.800 | 4.800 | 14,690,500 |
| 2024-08-20 | 5.010 | 5.040 | 4.950 | 5.010 | 5.010 | 8,696,984 |
| 2024-08-19 | 5.000 | 5.060 | 4.960 | 5.030 | 5.030 | 13,201,761 |
| 2024-08-16 | 5.350 | 5.350 | 4.980 | 4.990 | 4.990 | 26,798,897 |
| 2024-08-15 | 5.400 | 5.480 | 5.370 | 5.420 | 5.420 | 6,958,001 |
| 2024-08-14 | 5.400 | 5.490 | 5.360 | 5.430 | 5.430 | 6,300,300 |
| 2024-08-13 | 5.390 | 5.440 | 5.350 | 5.400 | 5.400 | 5,182,001 |
| 2024-08-12 | 5.450 | 5.520 | 5.390 | 5.430 | 5.430 | 5,537,001 |
| 2024-08-09 | 5.400 | 5.520 | 5.380 | 5.430 | 5.430 | 8,308,615 |
| 2024-08-08 | 5.350 | 5.440 | 5.270 | 5.430 | 5.430 | 10,014,400 |
| 2024-08-07 | 5.170 | 5.400 | 5.170 | 5.360 | 5.360 | 12,464,500 |
| 2024-08-06 | 5.180 | 5.260 | 5.150 | 5.190 | 5.190 | 6,283,200 |
| 2024-08-05 | 5.300 | 5.340 | 5.150 | 5.160 | 5.160 | 9,666,290 |
| 2024-08-02 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 7,184,601 |
| 2024-08-01 | 5.260 | 5.460 | 5.260 | 5.340 | 5.340 | 14,699,155 |
| 2024-07-31 | 5.280 | 5.330 | 5.230 | 5.300 | 5.300 | 12,943,001 |
| 2024-07-30 | 5.470 | 5.510 | 5.260 | 5.280 | 5.280 | 15,695,233 |
| 2024-07-29 | 5.490 | 5.540 | 5.440 | 5.510 | 5.510 | 10,211,903 |
| 2024-07-26 | 5.400 | 5.490 | 5.350 | 5.480 | 5.480 | 16,739,400 |
| 2024-07-25 | 5.270 | 5.490 | 5.260 | 5.410 | 5.410 | 25,528,911 |
| 2024-07-24 | 5.200 | 5.370 | 5.200 | 5.330 | 5.330 | 20,039,195 |
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.