Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 2.990 | 2.990 | 2.820 | 2.840 | 2.765 | 101,075,216 |
| 2024-07-19 | 3.050 | 3.050 | 2.980 | 3.000 | 2.921 | 39,194,519 |
| 2024-07-18 | 3.040 | 3.070 | 2.980 | 3.060 | 2.979 | 40,073,437 |
| 2024-07-17 | 3.290 | 3.290 | 3.010 | 3.030 | 2.950 | 109,573,225 |
| 2024-07-16 | 3.250 | 3.310 | 3.230 | 3.270 | 3.184 | 27,178,100 |
| 2024-07-15 | 3.230 | 3.300 | 3.180 | 3.270 | 3.184 | 42,175,600 |
| 2024-07-12 | 3.280 | 3.310 | 3.220 | 3.240 | 3.155 | 45,429,900 |
| 2024-07-11 | 3.280 | 3.310 | 3.210 | 3.280 | 3.194 | 36,017,540 |
| 2024-07-10 | 3.380 | 3.380 | 3.190 | 3.250 | 3.164 | 69,339,443 |
| 2024-07-09 | 3.310 | 3.430 | 3.250 | 3.400 | 3.310 | 55,374,578 |
| 2024-07-08 | 3.420 | 3.420 | 3.200 | 3.310 | 3.223 | 112,592,434 |
| 2024-07-05 | 3.440 | 3.520 | 3.410 | 3.460 | 3.369 | 35,271,155 |
| 2024-07-04 | 3.500 | 3.550 | 3.420 | 3.440 | 3.349 | 50,874,504 |
| 2024-07-03 | 3.570 | 3.580 | 3.470 | 3.520 | 3.427 | 40,043,465 |
| 2024-07-02 | 3.590 | 3.630 | 3.520 | 3.560 | 3.466 | 42,117,904 |
| 2024-07-01 | 3.460 | 3.610 | 3.460 | 3.590 | 3.495 | 70,570,974 |
| 2024-06-28 | 3.420 | 3.520 | 3.410 | 3.470 | 3.379 | 66,998,945 |
| 2024-06-27 | 3.520 | 3.600 | 3.410 | 3.420 | 3.330 | 88,427,753 |
| 2024-06-26 | 3.330 | 3.540 | 3.290 | 3.490 | 3.398 | 131,977,922 |
| 2024-06-25 | 3.180 | 3.390 | 3.150 | 3.330 | 3.242 | 91,634,413 |
| 2024-06-24 | 3.260 | 3.280 | 3.160 | 3.200 | 3.116 | 74,938,200 |
| 2024-06-21 | 3.330 | 3.370 | 3.220 | 3.270 | 3.184 | 60,086,621 |
| 2024-06-20 | 3.400 | 3.510 | 3.380 | 3.410 | 3.223 | 76,650,306 |
| 2024-06-19 | 3.480 | 3.540 | 3.400 | 3.410 | 3.223 | 78,041,058 |
| 2024-06-18 | 3.530 | 3.540 | 3.420 | 3.500 | 3.308 | 85,672,397 |
| 2024-06-17 | 3.720 | 3.720 | 3.530 | 3.560 | 3.365 | 100,463,862 |
| 2024-06-14 | 3.590 | 3.720 | 3.500 | 3.650 | 3.450 | 127,888,041 |
| 2024-06-13 | 3.760 | 3.770 | 3.420 | 3.580 | 3.383 | 226,501,686 |
| 2024-06-12 | 3.680 | 3.830 | 3.630 | 3.780 | 3.572 | 44,907,300 |
| 2024-06-11 | 3.600 | 3.750 | 3.570 | 3.680 | 3.478 | 42,497,443 |
| 2024-06-07 | 3.700 | 3.720 | 3.560 | 3.630 | 3.431 | 45,672,865 |
| 2024-06-06 | 3.650 | 3.770 | 3.620 | 3.680 | 3.478 | 42,042,565 |
| 2024-06-05 | 3.740 | 3.840 | 3.640 | 3.670 | 3.469 | 58,904,700 |
| 2024-06-04 | 3.750 | 3.820 | 3.680 | 3.730 | 3.525 | 40,706,852 |
| 2024-06-03 | 3.860 | 3.900 | 3.740 | 3.800 | 3.591 | 50,089,775 |
| 2024-05-31 | 3.630 | 3.940 | 3.630 | 3.880 | 3.667 | 74,754,285 |
| 2024-05-30 | 3.780 | 3.790 | 3.610 | 3.620 | 3.421 | 32,631,600 |
| 2024-05-29 | 3.600 | 3.830 | 3.600 | 3.780 | 3.572 | 51,090,769 |
| 2024-05-28 | 3.560 | 3.670 | 3.540 | 3.620 | 3.421 | 35,645,278 |
| 2024-05-27 | 3.550 | 3.620 | 3.520 | 3.570 | 3.374 | 27,659,149 |
| 2024-05-24 | 3.550 | 3.620 | 3.540 | 3.560 | 3.365 | 17,517,400 |
| 2024-05-23 | 3.660 | 3.680 | 3.550 | 3.550 | 3.355 | 28,079,000 |
| 2024-05-22 | 3.690 | 3.760 | 3.660 | 3.690 | 3.487 | 39,160,570 |
| 2024-05-21 | 3.650 | 3.730 | 3.610 | 3.700 | 3.497 | 37,286,026 |
| 2024-05-20 | 3.550 | 3.660 | 3.540 | 3.650 | 3.450 | 48,247,904 |
| 2024-05-17 | 3.480 | 3.560 | 3.480 | 3.550 | 3.355 | 30,441,585 |
| 2024-05-16 | 3.510 | 3.540 | 3.470 | 3.480 | 3.289 | 21,026,545 |
| 2024-05-15 | 3.510 | 3.610 | 3.490 | 3.520 | 3.327 | 31,774,982 |
| 2024-05-14 | 3.580 | 3.580 | 3.500 | 3.530 | 3.336 | 41,326,654 |
| 2024-05-13 | 3.470 | 3.600 | 3.430 | 3.600 | 3.402 | 47,909,442 |
| 2024-05-10 | 3.520 | 3.570 | 3.450 | 3.480 | 3.289 | 43,046,901 |
| 2024-05-09 | 3.470 | 3.560 | 3.460 | 3.520 | 3.327 | 23,220,434 |
| 2024-05-08 | 3.480 | 3.600 | 3.480 | 3.490 | 3.298 | 28,175,101 |
| 2024-05-07 | 3.450 | 3.510 | 3.440 | 3.500 | 3.308 | 24,518,776 |
| 2024-05-06 | 3.520 | 3.530 | 3.450 | 3.470 | 3.280 | 33,335,403 |
| 2024-04-30 | 3.410 | 3.550 | 3.390 | 3.520 | 3.327 | 40,468,866 |
| 2024-04-29 | 3.560 | 3.560 | 3.390 | 3.450 | 3.261 | 45,207,487 |
| 2024-04-26 | 3.380 | 3.590 | 3.310 | 3.560 | 3.365 | 67,062,530 |
| 2024-04-25 | 3.360 | 3.440 | 3.350 | 3.380 | 3.194 | 42,540,370 |
| 2024-04-24 | 3.230 | 3.380 | 3.220 | 3.360 | 3.176 | 53,814,573 |
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.