Zhengzhou Coal Mining Machinery Group Company Limited (ZGC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 350 |
| 25 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 24 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 21 June 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 20 June 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 19 June 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 19 June 2024 | 0.922894 Dividend | |||||
| 18 June 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4671 | - |
| 17 June 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.4705 | - |
| 14 June 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.4772 | - |
| 13 June 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.4637 | - |
| 12 June 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.4772 | - |
| 11 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.4570 | - |
| 10 June 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 0.4604 | 350 |
| 07 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.4570 | - |
| 06 June 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.4537 | - |
| 05 June 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4671 | - |
| 04 June 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.4805 | - |
| 03 June 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.4974 | - |
| 31 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.5074 | - |
| 30 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.5041 | - |
| 29 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.5142 | - |
| 28 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.5242 | - |
| 27 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.5242 | - |
| 24 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.5276 | - |
| 23 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.5142 | - |
| 22 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.5209 | - |
| 21 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.5142 | - |
| 20 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.5242 | - |
| 17 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.5276 | - |
| 16 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.5242 | - |
| 15 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.5377 | - |
| 14 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.5612 | 620 |
| 13 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 0.5578 | - |
| 10 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.5444 | - |
| 09 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.5142 | - |
| 08 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.5074 | - |
| 07 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.5074 | - |
| 06 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5310 | - |
| 03 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.5074 | - |
| 02 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.5074 | - |
| 30 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.5175 | - |
| 29 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.5142 | - |
| 26 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.4738 | - |
| 25 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.4705 | - |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4671 | - |
| 23 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4671 | - |
| 22 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.4805 | - |
| 19 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.4940 | - |
| 18 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.4805 | - |
| 17 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.4671 | - |
| 16 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.4570 | - |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.4637 | - |
| 12 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.4469 | - |
| 11 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.4436 | - |
| 10 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.4268 | - |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.4201 | - |
| 08 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.4100 | - |
| 05 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4167 | - |
| 04 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.4301 | - |
| 03 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.4301 | - |
| 02 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.4133 | - |
| 28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.3663 | - |
| 27 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.3663 | - |
| 26 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.3629 | - |
| 25 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.3629 | - |
| 22 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.3663 | - |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.3764 | - |
| 20 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3797 | - |
| 19 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3797 | - |
| 18 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3932 | - |
| 15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4066 | - |
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.4100 | - |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.4033 | - |
| 12 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4066 | - |
| 11 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.4100 | - |
| 08 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.4201 | - |
| 07 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4066 | - |
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.4033 | - |
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.4033 | - |
| 04 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4066 | - |
| 01 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.3999 | - |
| 29 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.3965 | - |
| 28 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3831 | - |
| 27 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3932 | - |
| 26 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.3999 | - |
| 23 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3932 | - |
| 22 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3932 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.3764 | - |
| 20 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.3730 | - |
| 19 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.3697 | - |
| 16 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.3697 | - |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.3629 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.3629 | - |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.3629 | - |
| 12 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.3596 | - |
| 09 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.3596 | - |
| 08 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.3596 | - |
| 07 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.3562 | - |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.3528 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.