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	11.160	11.160	10.850	10.920	10.920	826,600
2026-10-20	11.200	11.210	11.000	11.000	11.000	649,600
2026-10-16	11.230	11.370	11.110	11.150	11.150	439,600
2026-10-15	11.510	11.510	11.020	11.130	11.130	1,112,091
2026-10-14	11.470	11.700	11.390	11.480	11.480	851,200
2026-10-13	11.680	11.770	11.430	11.600	11.600	2,523,400
2026-10-12	11.430	11.790	11.360	11.530	11.530	2,283,200
2026-10-09	11.370	11.410	11.030	11.370	11.370	1,201,600
2026-10-08	11.010	11.340	10.950	11.250	11.250	1,346,400
2026-10-07	11.000	11.090	10.820	10.920	10.920	298,200
2026-10-06	11.290	11.290	10.850	10.960	10.960	216,610
2026-10-05	11.270	11.270	10.880	10.930	10.930	450,200
2026-10-02	11.270	11.270	10.920	11.110	11.110	361,200
2026-09-30	11.100	11.300	11.050	11.260	11.260	826,600
2026-09-29	11.060	11.170	11.060	11.150	11.150	332,400
2026-09-28	11.130	11.300	11.020	11.020	11.020	1,007,800
2026-09-25	11.990	12.000	10.860	11.190	11.190	415,600
2026-09-24	11.460	11.460	11.150	11.250	11.250	1,736,200
2026-09-23	11.540	11.610	11.250	11.330	11.330	1,227,600
2026-09-22	11.800	11.800	11.470	11.480	11.480	1,115,200
2026-09-21	11.830	11.860	11.710	11.730	11.730	715,200
2026-09-18	12.080	12.080	11.740	11.780	11.780	612,600
2026-09-17	11.900	11.900	11.730	11.890	11.890	522,200
2026-09-16	11.880	11.880	11.430	11.780	11.780	1,282,200
2026-09-15	12.100	12.100	11.710	11.810	11.810	1,294,200
2026-09-14	12.380	12.380	11.900	11.900	11.900	1,725,600
2026-09-11	12.500	12.500	12.080	12.380	12.380	2,277,815
2026-09-10	12.970	12.970	12.550	12.680	12.680	736,000
2026-09-09	12.910	13.070	12.800	12.970	12.970	928,800
2026-09-08	12.250	13.030	12.230	12.930	12.930	1,875,800
2026-09-07	12.450	12.580	12.250	12.270	12.270	638,400
2026-09-04	12.490	12.600	12.380	12.380	12.380	823,800
2026-09-03	12.250	12.580	12.250	12.450	12.450	833,000
2026-09-02	12.770	12.770	12.130	12.250	12.250	1,684,800
2026-09-01	12.600	12.840	12.510	12.590	12.590	1,036,200
2026-08-31	12.800	13.000	12.410	12.550	12.550	3,256,800
2026-08-28	13.550	13.550	13.130	13.260	13.260	2,117,200
2026-08-27	13.510	13.660	13.210	13.580	13.580	1,150,400
2026-08-26	13.420	13.640	13.400	13.410	13.410	615,400
2026-08-25	13.580	13.610	13.280	13.480	13.480	1,393,000
2026-08-24	13.500	13.920	13.400	13.690	13.690	1,548,200
2026-08-21	13.580	13.880	13.110	13.500	13.500	3,681,200
2026-08-20	13.700	13.940	13.330	13.340	13.340	773,400
2026-08-19	13.630	13.780	13.520	13.620	13.620	750,200
2026-08-18	13.740	13.940	13.590	13.630	13.630	798,200
2026-08-17	13.620	13.900	13.620	13.700	13.700	792,904
2026-08-14	13.650	13.770	13.420	13.590	13.590	422,400
2026-08-13	13.800	13.800	13.510	13.580	13.580	1,346,200
2026-08-12	14.040	14.060	13.640	13.710	13.710	1,448,800
2026-08-11	14.620	14.740	14.010	14.040	14.040	986,394
2026-08-10	14.380	14.510	14.200	14.460	14.460	514,800
2026-08-07	14.440	14.450	14.230	14.380	14.380	480,400
2026-08-06	14.530	14.530	14.310	14.390	14.390	621,800
2026-08-05	14.250	14.540	14.180	14.530	14.530	1,448,400
2026-08-04	14.240	14.270	13.940	14.160	14.160	1,323,200
2026-08-03	14.200	14.340	14.090	14.190	14.190	974,845
2026-07-31	14.400	14.400	13.970	14.070	14.070	3,636,800
2026-07-30	14.120	14.310	13.920	14.270	14.270	1,445,600
2026-07-29	14.040	14.220	13.900	14.120	14.120	965,000
2026-07-28	14.010	14.060	13.740	13.940	13.940	1,024,600

Page 1 of 3 · 125 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.