Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.330 | 3.340 | 3.200 | 3.230 | 3.053 | 45,895,730 |
| 2024-04-22 | 3.480 | 3.510 | 3.350 | 3.370 | 3.185 | 62,979,245 |
| 2024-04-19 | 3.540 | 3.630 | 3.480 | 3.500 | 3.308 | 82,991,286 |
| 2024-04-18 | 3.420 | 3.580 | 3.420 | 3.550 | 3.355 | 103,655,909 |
| 2024-04-17 | 3.430 | 3.520 | 3.370 | 3.450 | 3.261 | 85,450,255 |
| 2024-04-16 | 3.350 | 3.630 | 3.310 | 3.480 | 3.289 | 173,906,111 |
| 2024-04-15 | 3.210 | 3.450 | 3.210 | 3.370 | 3.185 | 148,913,515 |
| 2024-04-12 | 3.160 | 3.180 | 3.130 | 3.160 | 2.987 | 24,698,615 |
| 2024-04-11 | 3.080 | 3.180 | 3.070 | 3.150 | 2.977 | 34,712,200 |
| 2024-04-10 | 3.090 | 3.130 | 3.080 | 3.100 | 2.930 | 31,516,216 |
| 2024-04-09 | 3.070 | 3.100 | 3.050 | 3.080 | 2.911 | 18,784,100 |
| 2024-04-08 | 3.070 | 3.130 | 3.050 | 3.070 | 2.901 | 34,687,774 |
| 2024-04-03 | 3.000 | 3.090 | 3.000 | 3.080 | 2.911 | 43,975,700 |
| 2024-04-02 | 2.970 | 3.020 | 2.970 | 3.010 | 2.845 | 19,810,372 |
| 2024-04-01 | 2.960 | 2.980 | 2.950 | 2.970 | 2.807 | 15,197,611 |
| 2024-03-29 | 2.930 | 2.950 | 2.920 | 2.950 | 2.788 | 12,079,521 |
| 2024-03-28 | 2.950 | 2.950 | 2.910 | 2.930 | 2.769 | 22,695,200 |
| 2024-03-27 | 2.970 | 2.990 | 2.940 | 2.940 | 2.779 | 15,001,121 |
| 2024-03-26 | 2.980 | 3.000 | 2.950 | 2.970 | 2.807 | 21,927,800 |
| 2024-03-25 | 2.990 | 3.030 | 2.970 | 2.980 | 2.816 | 18,537,021 |
| 2024-03-22 | 3.030 | 3.030 | 2.980 | 2.990 | 2.826 | 15,993,900 |
| 2024-03-21 | 3.040 | 3.050 | 3.020 | 3.030 | 2.864 | 12,204,822 |
| 2024-03-20 | 3.030 | 3.060 | 3.010 | 3.040 | 2.873 | 20,880,110 |
| 2024-03-19 | 3.020 | 3.060 | 3.010 | 3.030 | 2.864 | 34,628,052 |
| 2024-03-18 | 3.000 | 3.020 | 2.990 | 3.020 | 2.854 | 20,031,659 |
| 2024-03-15 | 2.990 | 3.010 | 2.960 | 3.000 | 2.835 | 16,003,059 |
| 2024-03-14 | 2.980 | 3.010 | 2.970 | 2.990 | 2.826 | 18,502,700 |
| 2024-03-13 | 3.010 | 3.020 | 2.980 | 2.990 | 2.826 | 22,286,119 |
| 2024-03-12 | 3.030 | 3.050 | 3.000 | 3.020 | 2.854 | 23,093,874 |
| 2024-03-11 | 3.070 | 3.070 | 3.020 | 3.040 | 2.873 | 23,963,711 |
| 2024-03-08 | 3.050 | 3.080 | 3.020 | 3.070 | 2.901 | 21,963,900 |
| 2024-03-07 | 3.050 | 3.100 | 3.040 | 3.050 | 2.883 | 29,277,300 |
| 2024-03-06 | 2.980 | 3.080 | 2.980 | 3.050 | 2.883 | 33,995,034 |
| 2024-03-05 | 3.020 | 3.040 | 2.990 | 3.000 | 2.835 | 21,448,594 |
| 2024-03-04 | 3.020 | 3.050 | 3.000 | 3.040 | 2.873 | 19,261,426 |
| 2024-03-01 | 3.000 | 3.050 | 3.000 | 3.030 | 2.864 | 22,924,528 |
| 2024-02-29 | 2.970 | 3.010 | 2.950 | 3.000 | 2.835 | 25,414,306 |
| 2024-02-28 | 3.040 | 3.060 | 2.980 | 2.980 | 2.816 | 39,816,763 |
| 2024-02-27 | 3.020 | 3.050 | 3.010 | 3.050 | 2.883 | 24,660,375 |
| 2024-02-26 | 3.090 | 3.120 | 3.010 | 3.020 | 2.854 | 31,785,551 |
| 2024-02-23 | 3.130 | 3.140 | 3.070 | 3.090 | 2.920 | 34,329,499 |
| 2024-02-22 | 3.010 | 3.140 | 3.000 | 3.140 | 2.968 | 47,147,000 |
| 2024-02-21 | 3.010 | 3.080 | 3.000 | 3.020 | 2.854 | 31,323,900 |
| 2024-02-20 | 3.020 | 3.050 | 2.990 | 3.030 | 2.864 | 22,218,000 |
| 2024-02-19 | 3.000 | 3.060 | 2.980 | 3.030 | 2.864 | 33,101,864 |
| 2024-02-08 | 2.920 | 3.020 | 2.890 | 3.000 | 2.835 | 42,003,428 |
| 2024-02-07 | 2.840 | 2.940 | 2.830 | 2.900 | 2.741 | 41,462,993 |
| 2024-02-06 | 2.630 | 2.870 | 2.610 | 2.850 | 2.694 | 41,000,760 |
| 2024-02-05 | 2.790 | 2.800 | 2.610 | 2.650 | 2.505 | 40,114,700 |
| 2024-02-02 | 2.880 | 2.910 | 2.720 | 2.800 | 2.646 | 29,421,129 |
| 2024-02-01 | 2.950 | 2.950 | 2.860 | 2.880 | 2.722 | 23,875,306 |
| 2024-01-31 | 2.970 | 3.020 | 2.930 | 2.950 | 2.788 | 22,928,267 |
| 2024-01-30 | 3.040 | 3.070 | 3.000 | 3.000 | 2.835 | 20,917,900 |
| 2024-01-29 | 3.080 | 3.100 | 3.040 | 3.050 | 2.883 | 24,995,274 |
| 2024-01-26 | 3.030 | 3.090 | 3.010 | 3.080 | 2.911 | 28,133,408 |
| 2024-01-25 | 2.900 | 3.030 | 2.890 | 3.030 | 2.864 | 31,502,916 |
| 2024-01-24 | 2.830 | 2.900 | 2.800 | 2.900 | 2.741 | 23,518,983 |
| 2024-01-23 | 2.740 | 2.850 | 2.710 | 2.830 | 2.675 | 24,140,756 |
| 2024-01-22 | 2.890 | 2.900 | 2.740 | 2.760 | 2.609 | 26,046,500 |
| 2024-01-19 | 2.930 | 2.950 | 2.890 | 2.910 | 2.750 | 14,420,842 |
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.