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
2025-07-24	18.040	18.070	17.780	17.820	17.820	32,046,826
2025-07-23	17.950	18.230	17.920	18.050	18.050	37,409,437
2025-07-22	17.550	17.940	17.350	17.900	17.900	32,012,634
2025-07-21	17.230	17.530	17.230	17.520	17.520	23,329,544
2025-07-18	17.200	17.210	17.050	17.140	17.140	15,943,052
2025-07-17	17.160	17.270	17.120	17.160	17.160	13,627,703
2025-07-16	17.270	17.310	17.110	17.160	17.160	13,481,900
2025-07-15	17.430	17.440	17.160	17.230	17.230	25,804,396
2025-07-14	17.030	17.550	17.030	17.480	17.480	30,126,700
2025-07-11	16.940	17.060	16.880	17.000	17.000	22,534,100
2025-07-10	16.650	16.900	16.600	16.900	16.900	24,526,819
2025-07-09	16.760	16.760	16.510	16.530	16.530	21,319,100
2025-07-08	16.450	16.930	16.450	16.760	16.760	37,984,088
2025-07-07	16.420	16.430	16.240	16.360	16.360	16,108,900
2025-07-04	16.570	16.580	16.460	16.480	16.480	13,526,035
2025-07-03	16.650	16.680	16.460	16.600	16.600	13,018,000
2025-07-02	16.560	16.700	16.520	16.650	16.650	15,530,218
2025-07-01	16.620	16.660	16.470	16.560	16.560	15,444,056
2025-06-30	16.850	16.890	16.560	16.620	16.620	23,450,300
2025-06-27	16.900	17.110	16.820	16.860	16.860	17,129,802
2025-06-26	16.890	16.940	16.790	16.890	16.890	15,945,037
2025-06-25	17.040	17.090	16.790	16.880	16.880	23,263,800
2025-06-24	16.850	17.130	16.750	17.020	17.020	19,756,735
2025-06-23	16.670	16.850	16.570	16.780	16.780	23,077,328
2025-06-20	16.950	17.060	16.660	16.700	16.700	26,205,316
2025-06-19	17.300	17.350	16.890	16.950	16.950	25,701,306
2025-06-18	17.230	17.460	17.220	17.340	17.340	14,847,973
2025-06-17	17.500	17.540	17.140	17.210	17.210	23,141,001
2025-06-16	17.570	17.870	17.320	17.410	17.410	23,412,601
2025-06-13	17.560	17.650	17.230	17.490	17.490	30,880,087
2025-06-12	17.450	17.630	17.280	17.610	17.610	20,471,163
2025-06-11	17.180	17.560	17.170	17.410	17.410	21,535,251
2025-06-10	17.070	17.180	16.860	17.150	17.150	22,133,818
2025-06-09	16.680	17.040	16.680	17.020	17.020	29,598,906
2025-06-06	16.600	16.690	16.480	16.640	16.640	14,302,600
2025-06-05	16.330	16.590	16.310	16.570	16.570	21,009,130
2025-06-04	16.490	16.700	16.310	16.330	16.330	21,698,277
2025-06-03	16.490	16.570	16.240	16.470	16.470	21,844,785
2025-05-30	16.520	16.700	16.420	16.550	16.550	19,506,505
2025-05-29	16.570	16.610	16.480	16.540	16.540	18,093,753
2025-05-28	16.500	16.630	16.400	16.560	16.560	16,085,337
2025-05-27	16.580	16.630	16.290	16.450	16.450	22,635,352
2025-05-26	16.330	16.790	16.310	16.550	16.550	42,387,545
2025-05-23	16.740	16.780	16.330	16.350	16.350	42,923,390
2025-05-22	16.030	16.180	15.980	16.080	16.080	19,184,565
2025-05-21	15.890	16.150	15.820	16.080	16.080	23,878,771
2025-05-20	15.790	16.080	15.620	15.860	15.860	29,274,600
2025-05-19	15.540	15.620	15.410	15.600	15.600	15,242,903
2025-05-16	15.380	15.530	15.370	15.470	15.470	13,583,936
2025-05-15	15.580	15.580	15.380	15.390	15.390	17,840,935
2025-05-14	15.550	15.630	15.430	15.580	15.580	19,052,432
2025-05-13	15.660	15.680	15.530	15.550	15.550	17,463,370
2025-05-12	15.530	15.600	15.400	15.550	15.550	20,807,976
2025-05-09	15.380	15.620	15.310	15.470	15.470	26,148,865
2025-05-08	15.380	15.500	15.330	15.380	15.380	19,054,958
2025-05-07	15.430	15.530	15.330	15.440	15.440	25,559,314
2025-05-06	14.950	15.380	14.930	15.370	15.370	35,353,773
2025-04-30	15.010	15.110	14.900	14.920	14.920	25,992,769
2025-04-29	15.290	15.560	15.010	15.050	15.050	40,206,100
2025-04-28	15.140	15.140	14.920	15.000	15.000	16,347,905

← NewerPage 6 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.