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
2026-07-27	14.380	14.380	13.910	14.000	14.000	901,000
2026-07-24	14.400	14.450	14.130	14.290	14.290	842,400
2026-07-23	13.800	14.530	13.800	14.410	14.410	1,768,600
2026-07-22	14.000	14.030	13.750	13.800	13.800	994,731
2026-07-21	13.820	14.120	13.650	13.930	13.930	1,416,400
2026-07-20	13.400	13.670	13.330	13.630	13.630	1,670,000
2026-07-17	13.800	13.820	13.120	13.400	13.400	1,463,000
2026-07-16	13.760	13.940	13.500	13.850	13.850	1,543,400
2026-07-15	13.320	13.580	13.160	13.400	13.400	1,165,215
2026-07-14	13.330	13.390	12.830	13.320	13.320	1,180,301
2026-07-13	13.240	13.450	13.080	13.170	13.170	961,800
2026-07-10	13.390	13.550	13.120	13.200	13.200	2,128,400
2026-07-09	13.800	13.800	13.100	13.350	13.350	2,376,800
2026-07-08	13.790	13.790	13.480	13.700	13.700	2,255,633
2026-07-07	13.700	13.820	13.420	13.610	13.610	2,845,990
2026-07-06	13.220	13.710	13.210	13.640	13.640	1,680,400
2026-07-03	12.500	13.270	12.500	13.200	13.200	1,933,400
2026-07-02	12.200	12.550	12.100	12.500	12.500	1,160,200
2026-06-30	12.290	12.290	11.880	12.010	12.010	1,150,129
2026-06-29	12.290	12.410	11.920	12.290	12.290	1,550,800
2026-06-26	12.650	12.660	12.240	12.430	12.430	1,724,400
2026-06-25	13.010	13.170	12.530	12.600	12.600	2,344,400
2026-06-24	13.220	13.280	12.940	13.000	13.000	1,305,400
2026-06-23	13.500	13.560	13.150	13.280	13.280	1,805,000
2026-06-22	13.770	13.770	13.350	13.610	13.610	2,123,400
2026-06-18	14.230	14.250	13.630	13.760	13.760	2,091,328
2026-06-17	14.410	14.500	14.140	14.180	14.180	1,763,200
2026-06-16	14.850	14.850	14.390	14.510	14.510	1,589,600
2026-06-15	14.950	15.170	14.560	14.640	14.640	1,891,400
2026-06-12	14.590	14.980	14.420	14.740	14.740	2,890,600
2026-06-11	14.380	14.510	14.050	14.400	14.400	1,879,200
2026-06-10	14.560	14.560	13.950	14.150	14.150	2,606,587
2026-06-09	14.400	14.610	14.300	14.560	14.560	2,149,800
2026-06-08	15.070	15.070	14.360	14.490	14.490	1,481,600
2026-06-05	15.300	15.420	14.980	15.080	15.080	1,322,200
2026-06-04	16.000	16.000	15.110	15.290	15.290	1,431,105
2026-06-03	16.900	16.900	16.530	16.580	15.148	1,144,797
2026-06-02	17.100	17.100	16.680	16.770	15.321	1,214,176
2026-06-01	16.680	17.150	16.680	16.830	15.376	967,400
2026-05-29	16.510	16.870	16.510	16.660	15.221	782,800
2026-05-28	17.200	17.200	16.240	16.740	15.294	1,783,800
2026-05-27	17.620	17.620	17.040	17.130	15.650	1,517,400
2026-05-26	17.650	18.170	17.610	17.700	16.171	2,637,000
2026-05-22	17.180	17.860	17.080	17.630	16.107	1,730,600
2026-05-21	17.670	17.800	17.100	17.240	15.751	1,111,413
2026-05-20	18.300	18.320	17.350	17.560	16.043	1,604,200
2026-05-19	17.300	18.420	17.170	18.220	16.646	4,416,652
2026-05-18	17.620	17.620	17.160	17.350	15.851	1,313,800
2026-05-15	17.660	17.750	17.500	17.640	16.116	1,524,400
2026-05-14	17.830	17.940	17.550	17.630	16.107	1,121,671
2026-05-13	17.540	18.020	17.460	17.830	16.290	1,433,400
2026-05-12	17.530	17.710	17.420	17.550	16.034	1,014,600
2026-05-11	17.300	17.550	17.110	17.530	16.016	1,335,375
2026-05-08	17.010	17.370	16.900	17.350	15.851	1,033,800
2026-05-07	17.040	17.290	17.000	17.220	15.732	1,676,825
2026-05-06	17.480	17.500	16.580	16.950	15.486	3,279,600
2026-05-05	17.540	17.550	17.100	17.440	15.933	488,600
2026-05-04	17.320	17.670	17.110	17.540	16.025	945,800
2026-04-30	18.200	18.570	16.940	17.320	15.824	9,258,400
2026-04-29	18.600	19.380	18.600	19.290	17.624	1,881,659

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.4323 HKD
2025-06-24	1.2217 HKD
2024-06-19	0.9229 HKD
2023-06-07	0.6237 HKD
2022-06-13	0.5111 HKD
2021-07-05	0.2556 HKD
2020-06-30	0.2027 HKD
2019-06-27	0.1647 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.