Zhengzhou Coal Mining Machinery Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.120	15.810	15.020	15.310	15.310	31,845,500
2026-07-20	14.860	15.260	14.830	15.070	15.070	24,187,901
2026-07-17	15.190	15.400	14.630	14.730	14.730	22,383,685
2026-07-16	15.430	15.450	15.110	15.180	15.180	21,519,862
2026-07-15	14.650	15.040	14.600	15.010	15.010	16,702,886
2026-07-14	14.150	14.800	14.080	14.770	14.770	17,120,332
2026-07-13	14.350	14.460	14.150	14.220	14.220	13,544,684
2026-07-10	14.250	14.520	14.050	14.300	14.300	10,771,910
2026-07-09	14.550	14.580	14.040	14.240	14.240	14,843,129
2026-07-08	14.730	14.810	14.460	14.550	14.550	12,580,040
2026-07-07	15.150	15.250	14.600	14.680	14.680	18,365,895
2026-07-06	15.150	15.440	15.000	15.050	15.050	18,472,822
2026-07-03	14.720	15.390	14.680	15.270	15.270	21,336,366
2026-07-02	14.060	14.870	13.980	14.760	14.760	28,428,820
2026-07-01	13.920	14.320	13.710	14.080	14.080	18,029,500
2026-06-30	14.080	14.110	13.690	13.910	13.910	15,320,987
2026-06-29	14.260	14.260	13.660	14.000	14.000	25,571,450
2026-06-26	14.720	14.760	14.190	14.190	14.190	19,633,088
2026-06-25	14.920	15.060	14.680	14.700	14.700	20,182,213
2026-06-24	15.350	15.370	14.980	15.030	15.030	19,797,550
2026-06-23	16.030	16.050	15.350	15.350	15.350	21,643,511
2026-06-22	16.000	16.090	15.640	16.030	16.030	20,771,278
2026-06-18	16.600	16.640	16.100	16.130	16.130	22,782,011
2026-06-17	17.940	18.020	17.720	17.850	16.600	19,821,469
2026-06-16	17.800	18.130	17.720	17.950	16.693	19,803,427
2026-06-15	17.820	18.050	17.560	17.850	16.600	22,225,291
2026-06-12	17.680	18.080	17.460	17.780	16.535	21,727,997
2026-06-11	17.370	17.810	17.320	17.500	16.275	18,609,688
2026-06-10	17.580	17.680	17.210	17.320	17.320	14,038,688
2026-06-09	17.540	17.730	17.350	17.710	17.710	12,885,036
2026-06-08	17.800	17.920	17.280	17.470	17.470	19,183,200
2026-06-05	18.400	18.400	18.010	18.080	18.080	15,521,008
2026-06-04	18.100	18.640	18.000	18.430	18.430	21,785,181
2026-06-03	18.160	18.300	18.020	18.060	18.060	14,818,084
2026-06-02	18.360	18.560	18.190	18.260	18.260	11,655,500
2026-06-01	18.160	18.640	18.060	18.350	18.350	15,604,561
2026-05-29	18.230	18.340	18.100	18.160	18.160	17,139,125
2026-05-28	18.690	18.800	18.050	18.230	18.230	22,892,432
2026-05-27	19.500	19.510	18.390	18.770	18.770	31,146,643
2026-05-26	19.620	19.990	19.450	19.580	19.580	29,228,385
2026-05-25	20.000	20.110	19.330	19.920	19.920	49,292,507
2026-05-22	18.320	19.250	18.170	18.970	18.970	32,526,017
2026-05-21	18.350	18.640	18.200	18.200	18.200	20,203,485
2026-05-20	18.750	18.790	18.160	18.330	18.330	21,747,754
2026-05-19	18.130	18.690	18.020	18.640	18.640	23,089,798
2026-05-18	18.450	18.640	17.980	18.100	18.100	18,358,502
2026-05-15	18.790	18.930	18.240	18.340	18.340	21,261,853
2026-05-14	19.040	19.130	18.720	18.790	18.790	19,670,850
2026-05-13	18.410	19.050	18.410	18.930	18.930	28,793,717
2026-05-12	18.360	18.670	18.220	18.410	18.410	19,697,274
2026-05-11	18.250	18.460	18.120	18.320	18.320	24,408,178
2026-05-08	18.200	18.290	18.030	18.230	18.230	16,825,501
2026-05-07	18.260	18.380	18.160	18.250	18.250	24,285,088
2026-05-06	18.450	18.450	17.980	18.260	18.260	43,566,633
2026-04-30	19.450	19.450	18.670	18.670	18.670	64,238,600
2026-04-29	20.210	20.760	20.120	20.740	20.740	22,437,618
2026-04-28	19.600	20.290	19.540	20.270	20.270	23,539,039
2026-04-27	19.840	19.990	19.560	19.640	19.640	15,557,674
2026-04-24	19.920	20.120	19.700	19.830	19.830	10,643,733
2026-04-23	20.060	20.130	19.770	19.960	19.960	13,974,979

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.5600 CNY
2022-06-15	0.4350 CNY
2021-07-02	0.2099 CNY
2020-07-06	0.1850 CNY
2019-07-08	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.