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
2025-10-30	22.220	22.560	21.100	21.660	19.789	3,423,800
2025-10-28	23.580	23.680	22.140	22.360	20.428	2,727,000
2025-10-27	22.300	23.100	22.240	23.020	21.031	2,585,200
2025-10-24	21.500	22.360	21.500	22.060	20.154	1,704,000
2025-10-23	21.880	21.880	20.980	21.560	19.698	1,588,755
2025-10-22	21.660	22.140	21.300	21.640	19.771	1,391,000
2025-10-21	21.100	21.920	21.100	21.620	19.752	2,824,600
2025-10-20	20.700	21.480	20.700	21.180	19.350	1,454,800
2025-10-17	21.720	21.760	20.700	20.820	19.021	3,446,715
2025-10-16	21.820	22.100	21.300	21.860	19.972	2,191,400
2025-10-15	21.000	22.080	20.720	21.920	20.026	4,457,400
2025-10-14	22.040	22.380	20.560	20.820	19.021	5,994,200
2025-10-13	21.800	22.380	21.300	22.060	20.154	4,471,134
2025-10-10	23.100	23.420	22.360	22.540	20.593	2,971,819
2025-10-09	23.680	23.680	22.880	23.100	21.105	4,368,800
2025-10-08	24.100	24.100	21.960	23.700	21.653	1,144,200
2025-10-06	25.300	25.300	23.940	24.100	22.018	709,400
2025-10-03	24.000	24.220	23.780	24.220	22.128	461,600
2025-10-02	23.340	24.540	23.000	24.360	22.256	2,983,955
2025-09-30	23.900	24.320	23.300	23.460	21.433	3,442,600
2025-09-29	23.340	24.280	23.340	23.740	21.689	3,595,349
2025-09-26	24.200	24.200	23.180	23.260	21.251	6,862,749
2025-09-25	25.340	25.340	23.800	24.320	22.219	9,240,600
2025-09-24	24.320	26.000	23.980	25.360	23.169	13,397,800
2025-09-23	23.800	24.780	23.340	24.140	22.055	5,924,374
2025-09-22	23.500	23.880	22.940	23.480	21.452	6,975,200
2025-09-19	21.440	23.660	21.360	23.520	21.488	7,560,900
2025-09-18	21.560	22.140	21.200	21.520	19.661	6,116,100
2025-09-17	20.840	21.660	20.840	21.500	19.643	3,792,800
2025-09-16	20.200	20.980	20.040	20.980	19.168	2,770,200
2025-09-15	20.580	20.600	20.140	20.240	18.492	1,629,400
2025-09-12	20.440	20.760	20.360	20.500	18.729	2,300,400
2025-09-11	19.880	20.660	19.630	20.480	18.711	3,419,000
2025-09-10	19.800	20.080	19.560	19.960	18.236	3,339,200
2025-09-09	18.750	19.960	18.750	19.870	18.154	7,761,600
2025-09-08	18.590	18.780	18.290	18.750	17.130	3,971,200
2025-09-05	17.680	18.560	17.630	18.550	16.948	4,582,400
2025-09-04	18.110	18.110	17.310	17.680	16.153	3,641,800
2025-09-03	17.800	18.580	17.800	18.020	16.463	5,189,000
2025-09-02	18.340	18.490	17.660	17.800	16.262	4,942,601
2025-09-01	18.200	18.650	18.080	18.400	16.811	10,806,960
2025-08-29	17.030	18.200	17.030	18.100	16.536	15,414,800
2025-08-28	16.680	16.800	15.900	16.520	15.093	2,670,000
2025-08-27	16.800	17.160	16.600	16.740	15.294	2,941,200
2025-08-26	16.410	16.800	16.410	16.710	15.267	1,504,800
2025-08-25	16.790	16.800	16.390	16.540	15.111	1,281,800
2025-08-22	16.640	16.640	16.130	16.600	15.166	1,878,200
2025-08-21	16.910	16.910	16.460	16.550	15.120	1,172,607
2025-08-20	15.990	16.900	15.620	16.740	15.294	4,019,207
2025-08-19	16.060	16.140	15.860	15.860	14.490	1,809,000
2025-08-18	16.110	16.470	15.960	16.050	14.664	1,942,800
2025-08-15	16.150	16.240	16.050	16.120	14.727	1,005,200
2025-08-14	16.520	16.700	16.140	16.150	14.755	1,281,400
2025-08-13	16.550	16.860	16.330	16.460	15.038	681,800
2025-08-12	16.340	16.530	16.330	16.480	15.056	878,000
2025-08-11	16.850	16.870	16.360	16.370	14.956	970,400
2025-08-08	16.470	16.980	16.400	16.840	15.385	2,141,200
2025-08-07	15.960	16.540	15.960	16.460	15.038	2,429,600
2025-08-06	16.130	16.300	15.940	15.980	14.600	869,200
2025-08-05	15.800	16.100	15.560	16.100	14.709	1,802,800

← NewerPage 5 of 21 · 1,233 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.