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
2026-01-20	25.330	25.370	24.710	25.250	25.250	21,875,390
2026-01-19	24.380	25.480	24.380	25.260	25.260	29,474,566
2026-01-16	24.580	24.970	24.320	24.410	24.410	21,714,315
2026-01-15	23.740	24.550	23.690	24.240	24.240	24,844,802
2026-01-14	24.040	24.340	23.700	23.850	23.850	22,840,565
2026-01-13	23.890	24.500	23.700	23.950	23.950	22,184,423
2026-01-12	24.120	24.200	23.520	23.890	23.890	25,033,015
2026-01-09	23.950	24.380	23.880	24.300	24.300	15,010,133
2026-01-08	24.150	24.250	23.850	23.940	23.940	13,836,412
2026-01-07	24.450	24.480	24.090	24.150	24.150	16,341,732
2026-01-06	24.110	24.590	24.030	24.400	24.400	17,123,958
2026-01-05	24.650	24.690	24.010	24.150	24.150	23,505,573
2025-12-31	24.930	24.970	24.520	24.550	24.550	10,509,073
2025-12-30	24.340	24.990	24.300	24.860	24.860	14,816,435
2025-12-29	24.570	24.750	24.400	24.440	24.440	11,462,065
2025-12-26	24.430	24.800	24.340	24.560	24.560	14,183,336
2025-12-25	24.190	24.550	24.040	24.440	24.440	13,285,746
2025-12-24	23.840	24.560	23.650	24.170	24.170	16,235,885
2025-12-23	23.480	24.060	23.330	23.920	23.920	18,380,349
2025-12-22	23.980	24.110	23.260	23.390	23.390	27,610,234
2025-12-19	23.980	24.450	23.900	24.260	24.260	12,324,699
2025-12-18	24.390	24.480	23.930	23.930	23.930	14,162,834
2025-12-17	24.170	24.690	24.020	24.530	24.530	15,036,262
2025-12-16	24.450	24.630	24.100	24.170	24.170	14,331,276
2025-12-15	24.510	24.840	24.320	24.590	24.590	14,685,414
2025-12-12	24.550	25.050	24.440	24.640	24.640	26,383,982
2025-12-11	24.530	25.200	24.480	24.550	24.550	27,013,409
2025-12-10	24.080	24.490	24.020	24.410	24.410	13,971,395
2025-12-09	24.220	24.480	24.150	24.150	24.150	13,052,266
2025-12-08	24.620	24.750	24.120	24.320	24.320	16,317,373
2025-12-05	24.160	24.690	24.120	24.620	24.620	16,826,127
2025-12-04	23.940	24.440	23.930	24.240	24.240	15,771,566
2025-12-03	23.610	24.150	23.570	23.920	23.920	15,724,761
2025-12-02	24.040	24.060	23.460	23.480	23.480	14,890,790
2025-12-01	23.210	24.110	23.200	24.020	24.020	29,456,776
2025-11-28	22.470	22.810	22.340	22.760	22.760	9,175,410
2025-11-27	22.630	22.880	22.470	22.470	22.470	8,573,425
2025-11-26	22.480	22.800	22.430	22.690	22.690	10,970,593
2025-11-25	22.130	22.860	22.130	22.480	22.480	15,310,362
2025-11-24	22.220	22.370	22.030	22.070	22.070	11,986,792
2025-11-21	22.340	22.340	21.810	22.190	22.190	28,687,571
2025-11-20	22.800	22.980	22.520	22.580	22.580	10,253,722
2025-11-19	22.790	22.950	22.610	22.720	22.720	10,204,045
2025-11-18	23.000	23.100	22.600	22.790	22.790	14,060,989
2025-11-17	23.320	23.330	22.990	23.050	23.050	12,912,521
2025-11-14	23.700	23.740	23.360	23.360	23.360	10,051,893
2025-11-13	23.680	23.980	23.500	23.700	23.700	12,537,098
2025-11-12	23.820	23.960	23.510	23.680	23.680	13,126,489
2025-11-11	24.190	24.280	23.650	23.890	23.890	15,444,256
2025-11-10	24.200	24.460	24.010	24.180	24.180	14,800,264
2025-11-07	23.830	24.190	23.560	24.150	24.150	19,429,347
2025-11-06	23.360	24.030	23.360	23.780	23.780	18,746,970
2025-11-05	23.150	23.490	22.820	23.350	23.350	16,812,700
2025-11-04	23.600	23.700	23.220	23.390	23.390	18,844,214
2025-11-03	24.200	24.200	23.190	23.610	23.610	30,060,408
2025-10-31	24.370	24.380	24.150	24.200	24.200	15,138,300
2025-10-30	24.620	24.830	24.100	24.260	24.260	20,532,033
2025-10-29	24.400	24.800	24.370	24.620	24.620	21,220,610
2025-10-28	25.580	25.780	24.490	24.610	24.610	34,553,305
2025-10-27	24.450	25.250	24.400	25.080	25.080	32,549,726

← NewerPage 4 of 5 · 244 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.