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
2026-10-21	13.780	13.830	13.530	13.540	13.540	10,675,800
2026-10-20	13.800	13.870	13.610	13.780	13.780	10,420,400
2026-10-19	13.540	13.850	13.530	13.800	13.800	12,212,900
2026-10-16	13.610	13.750	13.510	13.610	13.610	10,895,394
2026-10-15	13.670	13.730	13.420	13.510	13.510	14,572,311
2026-10-14	13.650	13.870	13.560	13.750	13.750	13,546,511
2026-10-13	13.900	13.900	13.590	13.650	13.650	13,959,312
2026-10-12	13.750	13.960	13.610	13.920	13.920	20,888,100
2026-10-09	13.390	13.790	13.310	13.790	13.790	26,369,160
2026-10-08	13.260	13.490	13.170	13.350	13.350	14,415,299
2026-09-30	13.050	13.410	13.010	13.350	13.350	16,708,480
2026-09-29	13.080	13.120	12.960	12.990	12.990	14,451,274
2026-09-28	13.330	13.500	13.050	13.090	13.090	20,633,648
2026-09-24	13.540	13.570	13.360	13.400	13.400	12,404,000
2026-09-23	13.660	13.680	13.550	13.570	13.570	9,283,379
2026-09-22	13.790	13.850	13.640	13.650	13.650	14,075,800
2026-09-21	13.870	13.930	13.750	13.800	13.800	11,217,000
2026-09-18	14.070	14.090	13.870	13.900	13.900	12,412,900
2026-09-17	13.810	14.030	13.730	13.980	13.980	13,953,374
2026-09-16	13.780	13.910	13.360	13.890	13.890	28,027,935
2026-09-15	13.950	13.980	13.750	13.790	13.790	14,595,423
2026-09-14	14.010	14.080	13.920	13.980	13.980	14,934,941
2026-09-11	14.370	14.400	13.880	14.070	14.070	23,217,046
2026-09-10	14.600	14.630	14.420	14.450	14.450	9,763,050
2026-09-09	14.800	14.800	14.550	14.630	14.630	12,221,728
2026-09-08	14.360	14.940	14.350	14.870	14.870	20,591,658
2026-09-07	14.470	14.600	14.320	14.330	14.330	12,810,152
2026-09-04	14.410	14.610	14.410	14.470	14.470	14,982,179
2026-09-03	14.290	14.500	14.260	14.390	14.390	16,721,092
2026-09-02	14.660	14.700	14.240	14.250	14.250	19,240,182
2026-09-01	14.110	14.780	14.110	14.670	14.670	32,901,779
2026-08-31	14.320	14.630	14.070	14.230	14.230	41,787,565
2026-08-28	15.020	15.130	14.840	15.050	15.050	14,941,770
2026-08-27	15.200	15.210	14.850	15.080	15.080	18,553,318
2026-08-26	15.170	15.400	15.090	15.230	15.230	13,020,342
2026-08-25	15.120	15.210	14.990	15.090	15.090	10,668,621
2026-08-24	14.900	15.300	14.880	15.120	15.120	20,881,491
2026-08-21	15.000	15.010	14.720	14.870	14.870	27,573,551
2026-08-20	15.190	15.470	14.950	14.990	14.990	19,266,701
2026-08-19	15.190	15.370	15.100	15.140	15.140	15,076,513
2026-08-18	15.390	15.430	15.150	15.170	15.170	13,798,400
2026-08-17	15.320	15.340	15.130	15.330	15.330	12,378,159
2026-08-14	15.360	15.450	15.220	15.390	15.390	9,986,781
2026-08-13	15.670	15.690	15.330	15.360	15.360	18,724,101
2026-08-12	15.820	15.860	15.510	15.710	15.710	17,851,638
2026-08-11	16.300	16.470	15.800	15.860	15.860	21,414,100
2026-08-10	15.880	16.100	15.730	16.030	16.030	19,237,389
2026-08-07	16.020	16.090	15.780	15.820	15.820	13,637,009
2026-08-06	16.050	16.220	15.800	16.050	16.050	21,349,106
2026-08-05	15.930	16.100	15.890	16.040	16.040	15,729,300
2026-08-04	16.380	16.420	15.950	15.990	15.990	21,273,497
2026-08-03	16.310	16.540	16.290	16.360	16.360	19,067,879
2026-07-31	16.180	16.360	16.060	16.150	16.150	23,737,208
2026-07-30	15.880	16.380	15.840	16.320	16.320	25,532,611
2026-07-29	15.430	15.970	15.430	15.910	15.910	23,234,867
2026-07-28	15.270	15.550	15.090	15.430	15.430	19,562,495
2026-07-27	15.280	15.460	15.230	15.330	15.330	13,990,300
2026-07-24	15.600	15.810	15.320	15.340	15.340	16,812,201
2026-07-23	15.250	15.750	15.140	15.710	15.710	26,221,629
2026-07-22	15.220	15.330	14.990	15.240	15.240	24,690,527

Page 1 of 21 · 1,212 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.