Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.430	2.470	2.420	2.430	2.430	47,103,138
2026-10-16	2.430	2.490	2.420	2.450	2.450	57,427,934
2026-10-15	2.520	2.520	2.400	2.420	2.420	97,373,758
2026-10-14	2.530	2.580	2.520	2.550	2.550	62,872,199
2026-10-13	2.530	2.560	2.510	2.540	2.540	63,071,996
2026-10-12	2.600	2.650	2.530	2.540	2.540	90,421,203
2026-10-09	2.540	2.610	2.530	2.590	2.590	96,676,688
2026-10-08	2.510	2.560	2.510	2.530	2.530	75,670,688
2026-09-30	2.460	2.510	2.460	2.500	2.500	49,521,262
2026-09-29	2.450	2.480	2.440	2.460	2.460	44,570,129
2026-09-28	2.450	2.460	2.420	2.440	2.440	48,545,352
2026-09-24	2.460	2.500	2.440	2.470	2.470	46,857,453
2026-09-23	2.500	2.520	2.450	2.460	2.460	56,121,293
2026-09-22	2.510	2.540	2.480	2.520	2.520	67,605,430
2026-09-21	2.460	2.530	2.440	2.530	2.530	72,766,320
2026-09-18	2.460	2.480	2.450	2.460	2.460	53,445,543
2026-09-17	2.500	2.500	2.440	2.480	2.480	54,086,695
2026-09-16	2.500	2.520	2.440	2.520	2.520	72,095,789
2026-09-15	2.560	2.570	2.500	2.510	2.510	72,632,609
2026-09-14	2.580	2.600	2.520	2.550	2.550	77,627,680
2026-09-11	2.660	2.680	2.560	2.590	2.590	90,651,797
2026-09-10	2.710	2.750	2.650	2.660	2.660	85,400,742
2026-09-09	2.660	2.740	2.620	2.710	2.710	116,224,547
2026-09-08	2.530	2.670	2.520	2.650	2.650	126,078,617
2026-09-07	2.560	2.560	2.510	2.530	2.530	63,826,207
2026-09-04	2.560	2.590	2.530	2.560	2.560	77,288,391
2026-09-03	2.630	2.660	2.550	2.570	2.570	98,716,734
2026-09-02	2.740	2.770	2.600	2.610	2.610	110,701,969
2026-09-01	2.710	2.790	2.700	2.720	2.720	104,986,508
2026-08-31	2.730	2.770	2.690	2.750	2.750	98,984,398
2026-08-28	2.670	2.740	2.650	2.730	2.730	109,335,406
2026-08-27	2.620	2.670	2.600	2.650	2.650	80,331,906
2026-08-26	2.610	2.640	2.580	2.630	2.630	67,119,102
2026-08-25	2.600	2.690	2.600	2.630	2.630	97,203,406
2026-08-24	2.600	2.630	2.580	2.620	2.620	85,335,852
2026-08-21	2.560	2.620	2.540	2.590	2.590	64,988,301
2026-08-20	2.530	2.630	2.520	2.570	2.570	89,231,281
2026-08-19	2.540	2.590	2.530	2.540	2.540	71,900,797
2026-08-18	2.550	2.570	2.520	2.530	2.530	59,666,371
2026-08-17	2.540	2.570	2.530	2.550	2.550	45,485,398
2026-08-14	2.520	2.560	2.480	2.550	2.550	63,185,629
2026-08-13	2.580	2.580	2.520	2.530	2.530	62,142,426
2026-08-12	2.570	2.600	2.550	2.590	2.590	57,209,602
2026-08-11	2.560	2.590	2.530	2.580	2.580	77,519,555
2026-08-10	2.530	2.570	2.530	2.550	2.550	71,656,820
2026-08-07	2.560	2.580	2.500	2.540	2.540	90,572,352
2026-08-06	2.550	2.610	2.530	2.590	2.590	98,498,078
2026-08-05	2.560	2.580	2.530	2.550	2.550	51,982,062
2026-08-04	2.610	2.620	2.560	2.570	2.570	48,760,000
2026-08-03	2.570	2.640	2.570	2.610	2.610	54,378,930
2026-07-31	2.590	2.610	2.550	2.590	2.590	64,138,633
2026-07-30	2.600	2.640	2.560	2.610	2.610	63,188,301
2026-07-29	2.540	2.630	2.520	2.610	2.610	63,304,902
2026-07-28	2.570	2.580	2.490	2.540	2.540	61,144,383
2026-07-27	2.510	2.600	2.470	2.590	2.590	67,861,297
2026-07-24	2.610	2.650	2.530	2.550	2.550	70,581,727
2026-07-23	2.530	2.630	2.530	2.610	2.610	64,585,633
2026-07-22	2.520	2.560	2.490	2.550	2.550	76,297,203
2026-07-21	2.490	2.540	2.480	2.510	2.510	76,269,398
2026-07-20	2.480	2.550	2.470	2.520	2.520	81,868,141

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.0680 CNY
2024-06-21	0.1000 CNY
2023-07-04	0.1400 CNY
2022-04-11	0.0500 CNY
2021-10-12	0.1000 CNY
2021-06-03	0.1000 CNY
2020-05-28	0.1000 CNY
2019-06-12	0.1000 CNY

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