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
2025-10-24	23.830	24.490	23.830	24.170	24.170	24,518,356
2025-10-23	23.590	23.740	23.310	23.740	23.740	13,862,990
2025-10-22	23.670	24.060	23.550	23.600	23.600	18,208,839
2025-10-21	23.580	23.700	23.370	23.640	23.640	17,584,040
2025-10-20	23.430	23.810	23.360	23.460	23.460	17,903,133
2025-10-17	23.710	24.100	23.200	23.220	23.220	24,607,694
2025-10-16	24.250	24.280	23.810	23.910	23.910	15,564,828
2025-10-15	23.600	24.340	23.450	24.250	24.250	26,822,800
2025-10-14	24.100	24.600	23.440	23.500	23.500	30,400,401
2025-10-13	23.560	24.200	23.480	24.100	24.100	34,982,844
2025-10-10	24.740	25.190	24.510	24.640	24.640	24,973,683
2025-10-09	24.840	24.970	24.320	24.930	24.930	37,398,436
2025-09-30	25.010	25.260	24.710	24.850	24.850	28,566,111
2025-09-29	25.000	25.680	24.890	25.000	25.000	45,731,028
2025-09-26	25.440	26.000	24.760	24.790	24.790	57,630,716
2025-09-25	27.690	27.690	25.550	25.790	25.790	85,247,514
2025-09-24	25.130	27.690	25.120	27.690	27.690	77,094,427
2025-09-23	25.060	25.800	24.500	25.170	25.170	50,432,703
2025-09-22	24.420	24.730	23.960	24.610	24.610	40,308,527
2025-09-19	23.000	24.760	23.000	24.260	24.260	57,648,780
2025-09-18	23.500	23.790	22.600	22.820	22.820	38,253,226
2025-09-17	23.180	23.700	22.950	23.430	23.430	28,115,244
2025-09-16	22.710	23.310	22.380	23.150	23.150	31,371,757
2025-09-15	23.050	23.150	22.570	22.600	22.600	29,384,920
2025-09-12	23.070	23.320	22.870	23.050	23.050	28,422,347
2025-09-11	22.690	23.550	22.610	23.050	23.050	43,274,465
2025-09-10	22.830	22.910	22.160	22.790	22.790	40,257,570
2025-09-09	21.800	23.360	21.710	22.820	22.820	61,802,818
2025-09-08	21.590	22.010	21.250	21.850	21.850	38,838,531
2025-09-05	20.860	21.510	20.820	21.490	21.490	35,613,132
2025-09-04	21.600	21.600	20.580	20.870	20.870	47,714,564
2025-09-03	21.420	21.950	21.200	21.540	21.540	41,759,765
2025-09-02	21.460	22.130	21.020	21.330	21.330	59,579,287
2025-09-01	20.500	21.980	20.450	21.710	21.710	95,856,668
2025-08-29	19.500	20.450	19.500	20.450	20.450	55,729,983
2025-08-28	18.740	18.860	18.180	18.590	18.590	31,963,665
2025-08-27	18.590	19.210	18.510	18.810	18.810	34,477,585
2025-08-26	18.320	18.680	18.220	18.570	18.570	19,580,349
2025-08-25	18.230	18.400	18.180	18.320	18.320	19,238,583
2025-08-22	18.280	18.370	18.020	18.180	18.180	18,436,499
2025-08-21	18.500	18.640	18.200	18.300	18.300	19,278,491
2025-08-20	17.510	18.440	17.510	18.440	18.440	33,640,462
2025-08-19	17.730	17.760	17.460	17.620	17.620	18,088,700
2025-08-18	17.700	17.860	17.620	17.730	17.730	19,420,700
2025-08-15	17.710	17.770	17.560	17.700	17.700	18,126,702
2025-08-14	17.920	18.080	17.670	17.700	17.700	18,744,561
2025-08-13	17.920	17.950	17.700	17.880	17.880	17,302,372
2025-08-12	17.680	17.960	17.650	17.920	17.920	15,886,502
2025-08-11	18.020	18.050	17.620	17.680	17.680	21,629,198
2025-08-08	17.530	17.970	17.480	17.930	17.930	26,082,934
2025-08-07	17.360	17.560	17.300	17.530	17.530	18,006,764
2025-08-06	17.380	17.480	17.270	17.390	17.390	14,519,900
2025-08-05	17.290	17.490	17.180	17.390	17.390	16,747,350
2025-08-04	16.670	17.360	16.650	17.300	17.300	32,410,131
2025-08-01	16.200	17.050	16.160	16.750	16.750	41,503,354
2025-07-31	16.380	16.420	16.090	16.200	16.200	20,979,461
2025-07-30	16.340	16.540	16.310	16.360	16.360	16,120,389
2025-07-29	16.320	16.760	16.080	16.350	16.350	26,967,365
2025-07-28	16.670	16.830	16.330	16.400	16.400	26,053,380
2025-07-25	16.830	17.030	16.670	16.690	16.690	29,426,674

← NewerPage 5 of 21 · 1,218 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.