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
2026-04-22	19.990	20.120	19.800	20.120	20.120	12,823,741
2026-04-21	20.010	20.290	19.940	20.040	20.040	13,303,600
2026-04-20	20.000	20.140	19.900	19.990	19.990	11,020,300
2026-04-17	20.120	20.120	19.920	19.940	19.940	13,736,429
2026-04-16	20.310	20.360	19.990	20.200	20.200	13,351,463
2026-04-15	20.190	20.430	20.110	20.300	20.300	14,423,418
2026-04-14	19.800	20.120	19.800	20.100	20.100	14,979,777
2026-04-13	20.050	20.150	19.610	19.690	19.690	21,660,186
2026-04-10	20.300	20.560	20.200	20.220	20.220	15,028,116
2026-04-09	20.450	20.460	20.050	20.140	20.140	16,877,094
2026-04-08	19.910	20.650	19.910	20.650	20.650	25,163,554
2026-04-07	19.950	20.050	19.490	19.580	19.580	18,594,794
2026-04-03	20.190	20.450	19.920	19.940	19.940	16,810,490
2026-04-02	20.530	20.530	20.110	20.200	20.200	17,073,049
2026-04-01	20.660	20.760	20.280	20.580	20.580	23,990,538
2026-03-31	21.060	21.150	20.360	20.390	20.390	47,559,057
2026-03-30	21.680	22.060	21.600	21.930	21.930	17,099,417
2026-03-27	21.700	22.090	21.650	22.010	22.010	10,025,402
2026-03-26	21.900	22.220	21.770	21.910	21.910	11,635,193
2026-03-25	21.750	21.970	21.600	21.910	21.910	14,149,864
2026-03-24	21.400	21.650	21.120	21.600	21.600	14,593,215
2026-03-23	21.700	21.710	20.880	21.070	21.070	25,958,691
2026-03-20	22.060	22.270	21.910	21.920	21.920	12,399,150
2026-03-19	22.200	22.300	21.870	21.960	21.960	15,713,100
2026-03-18	22.550	22.570	22.130	22.450	22.450	15,782,341
2026-03-17	22.550	22.890	22.450	22.500	22.500	14,185,600
2026-03-16	22.870	22.960	22.250	22.460	22.460	23,115,337
2026-03-13	22.600	23.610	22.600	22.890	22.890	29,846,351
2026-03-12	22.610	22.700	22.310	22.530	22.530	15,058,039
2026-03-11	22.950	22.950	22.460	22.660	22.660	15,829,051
2026-03-10	22.850	23.250	22.690	22.890	22.890	12,078,576
2026-03-09	22.760	22.760	21.930	22.450	22.450	24,716,682
2026-03-06	22.670	23.200	22.520	23.100	23.100	13,925,109
2026-03-05	23.250	23.360	22.640	22.740	22.740	22,816,852
2026-03-04	23.490	23.790	22.730	22.900	22.900	30,537,522
2026-03-03	25.460	25.550	23.650	23.750	23.750	45,753,579
2026-03-02	24.880	25.540	24.780	25.470	25.470	32,833,618
2026-02-27	24.560	25.080	24.410	25.060	25.060	17,001,701
2026-02-26	24.940	24.980	24.610	24.700	24.700	14,011,658
2026-02-25	25.040	25.290	24.820	24.930	24.930	14,740,375
2026-02-24	24.880	25.220	24.700	24.960	24.960	15,152,125
2026-02-13	25.110	25.110	24.550	24.610	24.610	14,910,400
2026-02-12	24.980	25.440	24.750	25.110	25.110	13,565,401
2026-02-11	24.500	25.180	24.480	25.060	25.060	17,018,294
2026-02-10	24.690	24.690	24.260	24.500	24.500	13,952,503
2026-02-09	24.510	24.830	24.390	24.660	24.660	13,465,537
2026-02-06	24.350	24.670	24.140	24.300	24.300	13,586,399
2026-02-05	25.300	25.300	24.190	24.600	24.600	26,659,990
2026-02-04	24.670	25.330	24.420	25.260	25.260	23,700,305
2026-02-03	24.020	24.650	23.980	24.630	24.630	20,818,092
2026-02-02	24.640	24.890	23.880	23.900	23.900	21,748,437
2026-01-30	24.780	25.080	24.200	24.720	24.720	18,714,227
2026-01-29	25.390	25.450	24.750	24.950	24.950	21,844,396
2026-01-28	25.310	25.630	25.110	25.390	25.390	17,439,782
2026-01-27	25.320	25.910	25.250	25.410	25.410	23,329,282
2026-01-26	25.590	25.750	25.170	25.320	25.320	27,574,293
2026-01-23	25.780	25.930	25.550	25.670	25.670	13,847,514
2026-01-22	25.700	26.140	25.430	25.760	25.760	18,130,362
2026-01-21	25.250	26.060	24.920	25.670	25.670	25,603,192
2026-01-20	25.330	25.370	24.710	25.250	25.250	21,875,390

← NewerPage 3 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.