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
2026-01-27	21.680	22.460	21.600	22.100	20.191	1,323,000
2026-01-26	22.220	22.360	21.620	21.800	19.917	3,650,000
2026-01-23	22.960	22.960	22.260	22.400	20.465	1,428,400
2026-01-22	22.640	23.020	22.340	22.760	20.794	1,300,400
2026-01-21	22.100	22.940	22.100	22.760	20.794	2,388,200
2026-01-20	22.480	22.480	21.660	22.340	20.410	1,554,000
2026-01-19	21.680	22.360	21.540	22.280	20.355	1,429,400
2026-01-16	21.680	22.200	21.620	21.680	19.807	1,854,200
2026-01-15	21.120	21.680	20.960	21.520	19.661	1,453,400
2026-01-14	21.380	21.600	21.020	21.120	19.296	1,495,200
2026-01-13	21.000	21.440	20.900	21.280	19.442	1,390,400
2026-01-12	21.100	21.180	20.360	20.900	19.095	2,073,412
2026-01-09	20.440	21.240	20.380	21.120	19.296	2,067,400
2026-01-08	20.380	20.440	20.020	20.440	18.674	1,643,200
2026-01-07	20.040	20.560	20.040	20.380	18.619	1,269,800
2026-01-06	19.700	20.300	19.670	20.240	18.492	3,545,000
2026-01-05	20.820	20.820	19.700	19.720	18.016	6,004,800
2026-01-02	20.420	20.900	20.300	20.900	19.095	576,800
2025-12-31	20.420	20.780	20.060	20.500	18.729	1,419,800
2025-12-30	19.920	20.560	19.810	20.440	18.674	2,861,200
2025-12-29	20.160	20.540	19.840	19.980	18.254	3,986,600
2025-12-24	20.080	20.620	20.060	20.160	18.418	2,122,720
2025-12-23	19.920	20.220	19.890	20.200	18.455	1,806,184
2025-12-22	20.320	20.420	19.760	19.840	18.126	4,014,789
2025-12-19	20.480	20.740	20.320	20.500	18.729	1,426,400
2025-12-18	20.820	20.940	20.320	20.500	18.729	670,800
2025-12-17	20.440	21.020	20.280	20.940	19.131	1,336,800
2025-12-16	20.960	21.100	20.160	20.260	18.510	3,485,993
2025-12-15	21.240	21.440	20.980	21.040	19.222	1,072,600
2025-12-12	21.160	21.580	21.120	21.580	19.716	1,980,400
2025-12-11	21.380	21.720	20.860	21.160	19.332	2,666,200
2025-12-10	21.000	21.360	20.820	21.140	19.314	1,390,800
2025-12-09	21.860	21.940	20.900	20.940	19.131	3,815,400
2025-12-08	22.180	22.340	21.580	22.000	20.100	1,906,600
2025-12-05	21.580	22.360	21.400	22.340	20.410	2,684,600
2025-12-04	21.700	22.000	21.500	21.580	19.716	1,699,000
2025-12-03	21.800	21.940	21.400	21.440	19.588	2,032,600
2025-12-02	21.880	21.880	21.100	21.700	19.825	2,235,600
2025-12-01	20.920	22.100	20.920	21.720	19.844	3,228,600
2025-11-28	20.540	20.920	20.400	20.620	18.839	589,000
2025-11-27	21.040	21.200	20.520	20.620	18.839	808,800
2025-11-26	20.880	21.080	20.700	20.860	19.058	478,200
2025-11-25	20.320	21.000	20.240	20.680	18.894	1,328,000
2025-11-24	19.710	20.420	19.660	20.320	18.565	1,388,200
2025-11-21	20.020	20.020	19.380	19.730	18.026	2,643,400
2025-11-20	20.500	20.940	20.120	20.260	18.510	983,200
2025-11-19	20.480	20.700	20.300	20.520	18.747	563,000
2025-11-18	20.880	21.060	20.360	20.540	18.766	1,394,200
2025-11-17	21.180	21.280	20.900	21.100	19.277	1,437,600
2025-11-14	21.440	21.680	21.140	21.200	19.369	751,800
2025-11-13	21.480	21.680	21.040	21.680	19.807	2,051,200
2025-11-12	21.300	21.520	21.000	21.380	19.533	1,184,200
2025-11-11	21.640	21.940	21.180	21.420	19.570	1,186,884
2025-11-10	21.720	22.200	21.540	21.820	19.935	1,183,800
2025-11-07	21.400	21.920	21.180	21.840	19.953	1,644,600
2025-11-06	20.620	21.540	20.400	21.540	19.679	2,404,000
2025-11-05	20.540	20.700	20.140	20.380	18.619	1,576,800
2025-11-04	21.060	21.240	20.420	20.580	18.802	1,781,600
2025-11-03	21.680	21.680	20.820	21.020	19.204	2,571,800
2025-10-31	21.680	21.800	21.460	21.480	19.624	1,760,600

← NewerPage 4 of 21 · 1,229 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.