Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.480 | 5.520 | 5.380 | 5.450 | 5.450 | 18,914,077 |
| 2026-10-16 | 5.440 | 5.610 | 5.440 | 5.520 | 5.520 | 28,279,708 |
| 2026-10-15 | 5.530 | 5.610 | 5.330 | 5.450 | 5.450 | 28,155,100 |
| 2026-10-14 | 5.510 | 5.680 | 5.500 | 5.620 | 5.620 | 35,146,499 |
| 2026-10-13 | 5.470 | 5.580 | 5.380 | 5.530 | 5.530 | 25,705,187 |
| 2026-10-12 | 5.580 | 5.640 | 5.460 | 5.510 | 5.510 | 40,129,058 |
| 2026-10-09 | 5.630 | 5.660 | 5.520 | 5.600 | 5.600 | 46,021,754 |
| 2026-10-08 | 5.550 | 5.710 | 5.530 | 5.670 | 5.670 | 54,664,247 |
| 2026-09-30 | 5.550 | 5.640 | 5.500 | 5.600 | 5.600 | 55,622,761 |
| 2026-09-29 | 5.420 | 5.750 | 5.400 | 5.550 | 5.550 | 77,363,377 |
| 2026-09-28 | 5.400 | 5.480 | 5.300 | 5.380 | 5.380 | 46,944,246 |
| 2026-09-24 | 5.340 | 5.590 | 5.280 | 5.530 | 5.530 | 72,636,497 |
| 2026-09-23 | 5.590 | 5.600 | 5.350 | 5.370 | 5.370 | 71,605,757 |
| 2026-09-22 | 5.860 | 5.890 | 5.580 | 5.700 | 5.700 | 112,269,091 |
| 2026-09-21 | 6.000 | 6.140 | 5.890 | 5.910 | 5.910 | 118,292,787 |
| 2026-09-18 | 6.040 | 6.520 | 5.860 | 6.180 | 6.180 | 165,083,442 |
| 2026-09-17 | 5.970 | 6.200 | 5.650 | 5.930 | 5.930 | 110,143,174 |
| 2026-09-16 | 6.100 | 6.480 | 5.960 | 6.280 | 6.280 | 161,689,170 |
| 2026-09-15 | 5.600 | 6.290 | 5.510 | 6.290 | 6.290 | 194,941,066 |
| 2026-09-14 | 5.530 | 5.800 | 5.500 | 5.720 | 5.720 | 77,569,925 |
| 2026-09-11 | 5.590 | 5.670 | 5.330 | 5.540 | 5.540 | 72,980,420 |
| 2026-09-10 | 5.380 | 5.640 | 5.330 | 5.450 | 5.450 | 53,983,386 |
| 2026-09-09 | 5.250 | 5.410 | 5.210 | 5.400 | 5.400 | 27,756,873 |
| 2026-09-08 | 5.190 | 5.270 | 5.170 | 5.260 | 5.260 | 12,904,849 |
| 2026-09-07 | 5.260 | 5.300 | 5.170 | 5.180 | 5.180 | 13,425,511 |
| 2026-09-04 | 5.190 | 5.310 | 5.180 | 5.260 | 5.260 | 19,264,101 |
| 2026-09-03 | 5.120 | 5.250 | 5.100 | 5.180 | 5.180 | 15,450,100 |
| 2026-09-02 | 5.150 | 5.190 | 5.100 | 5.140 | 5.140 | 15,364,161 |
| 2026-09-01 | 5.050 | 5.180 | 5.020 | 5.160 | 5.160 | 19,543,488 |
| 2026-08-31 | 5.200 | 5.200 | 5.030 | 5.050 | 5.050 | 24,234,992 |
| 2026-08-28 | 5.080 | 5.290 | 5.070 | 5.250 | 5.250 | 27,957,314 |
| 2026-08-27 | 4.990 | 5.070 | 4.940 | 5.070 | 5.070 | 13,825,400 |
| 2026-08-26 | 4.940 | 5.040 | 4.940 | 5.020 | 5.020 | 9,844,300 |
| 2026-08-25 | 4.890 | 4.990 | 4.890 | 4.980 | 4.980 | 10,117,812 |
| 2026-08-24 | 4.910 | 4.940 | 4.870 | 4.910 | 4.910 | 10,547,403 |
| 2026-08-21 | 4.940 | 4.940 | 4.870 | 4.900 | 4.900 | 9,927,000 |
| 2026-08-20 | 4.940 | 4.980 | 4.910 | 4.940 | 4.940 | 9,707,000 |
| 2026-08-19 | 5.050 | 5.090 | 4.900 | 4.930 | 4.930 | 17,707,023 |
| 2026-08-18 | 5.090 | 5.120 | 5.040 | 5.050 | 5.050 | 12,939,200 |
| 2026-08-17 | 5.080 | 5.130 | 5.030 | 5.110 | 5.110 | 14,808,400 |
| 2026-08-14 | 5.230 | 5.240 | 5.030 | 5.060 | 5.060 | 22,537,410 |
| 2026-08-13 | 5.240 | 5.280 | 5.200 | 5.220 | 5.220 | 17,631,400 |
| 2026-08-12 | 5.260 | 5.280 | 5.190 | 5.240 | 5.240 | 15,543,554 |
| 2026-08-11 | 5.320 | 5.340 | 5.210 | 5.250 | 5.250 | 17,284,700 |
| 2026-08-10 | 5.260 | 5.330 | 5.230 | 5.320 | 5.320 | 19,186,900 |
| 2026-08-07 | 5.260 | 5.290 | 5.160 | 5.250 | 5.250 | 19,180,200 |
| 2026-08-06 | 5.280 | 5.300 | 5.180 | 5.260 | 5.260 | 22,519,901 |
| 2026-08-05 | 5.360 | 5.360 | 5.270 | 5.310 | 5.310 | 22,609,501 |
| 2026-08-04 | 5.420 | 5.460 | 5.360 | 5.370 | 5.370 | 16,311,300 |
| 2026-08-03 | 5.360 | 5.430 | 5.330 | 5.410 | 5.410 | 18,193,858 |
| 2026-07-31 | 5.320 | 5.400 | 5.290 | 5.330 | 5.330 | 19,608,500 |
| 2026-07-30 | 5.300 | 5.420 | 5.270 | 5.330 | 5.330 | 20,528,105 |
| 2026-07-29 | 5.260 | 5.370 | 5.190 | 5.340 | 5.340 | 24,388,571 |
| 2026-07-28 | 5.230 | 5.300 | 5.180 | 5.260 | 5.260 | 19,455,779 |
| 2026-07-27 | 5.020 | 5.320 | 5.010 | 5.300 | 5.300 | 30,944,596 |
| 2026-07-24 | 5.310 | 5.360 | 5.070 | 5.090 | 5.090 | 37,688,914 |
| 2026-07-23 | 5.190 | 5.450 | 5.130 | 5.390 | 5.390 | 46,829,526 |
| 2026-07-22 | 5.080 | 5.280 | 5.060 | 5.280 | 5.280 | 44,365,104 |
| 2026-07-21 | 5.100 | 5.200 | 5.030 | 5.150 | 5.150 | 38,018,939 |
| 2026-07-20 | 4.880 | 5.220 | 4.880 | 5.190 | 5.190 | 48,023,478 |
Page 1 of 21 · 1,212 trading daysOlder →
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.