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
2024-01-18	3.000	3.000	2.860	2.940	2.779	36,592,691
2024-01-17	3.050	3.070	3.010	3.010	2.845	18,249,764
2024-01-16	3.090	3.090	3.030	3.060	2.892	20,787,854
2024-01-15	3.090	3.100	3.050	3.080	2.911	19,423,700
2024-01-12	3.070	3.110	3.070	3.080	2.911	17,022,289
2024-01-11	3.090	3.100	3.060	3.080	2.911	21,188,600
2024-01-10	3.150	3.160	3.100	3.100	2.930	23,042,409
2024-01-09	3.120	3.180	3.100	3.160	2.987	22,756,300
2024-01-08	3.170	3.170	3.120	3.130	2.958	27,552,191
2024-01-05	3.190	3.230	3.150	3.180	3.005	38,998,600
2024-01-04	3.190	3.210	3.170	3.200	3.024	36,083,903
2024-01-03	3.100	3.180	3.090	3.180	3.005	45,589,986
2024-01-02	3.050	3.130	3.040	3.100	2.930	41,771,576
2023-12-29	3.050	3.070	3.040	3.050	2.883	17,902,098
2023-12-28	3.030	3.070	3.030	3.060	2.892	24,562,813
2023-12-27	3.030	3.050	3.000	3.040	2.873	21,793,511
2023-12-26	3.050	3.110	3.030	3.050	2.883	22,284,411
2023-12-25	3.060	3.070	3.020	3.070	2.901	19,870,376
2023-12-22	3.070	3.110	3.050	3.060	2.892	21,996,694
2023-12-21	3.080	3.090	3.030	3.060	2.892	23,477,545
2023-12-20	3.070	3.120	3.060	3.080	2.911	22,688,163
2023-12-19	3.100	3.100	3.040	3.060	2.892	21,066,004
2023-12-18	3.130	3.130	3.090	3.100	2.930	16,900,200
2023-12-15	3.150	3.170	3.120	3.130	2.958	19,097,000
2023-12-14	3.100	3.180	3.090	3.160	2.987	33,815,881
2023-12-13	3.100	3.130	3.080	3.100	2.930	20,584,073
2023-12-12	3.100	3.110	3.070	3.100	2.930	18,634,190
2023-12-11	3.100	3.120	3.030	3.110	2.939	29,843,290
2023-12-08	3.140	3.160	3.100	3.110	2.939	27,525,621
2023-12-07	3.160	3.160	3.130	3.140	2.968	15,030,654
2023-12-06	3.130	3.170	3.120	3.160	2.987	20,347,619
2023-12-05	3.190	3.200	3.140	3.150	2.977	21,361,694
2023-12-04	3.200	3.220	3.180	3.200	3.024	28,149,602
2023-12-01	3.160	3.200	3.160	3.190	3.015	23,183,756
2023-11-30	3.190	3.190	3.150	3.160	2.987	21,702,415
2023-11-29	3.180	3.220	3.170	3.190	3.015	43,487,647
2023-11-28	3.160	3.190	3.130	3.180	3.005	36,168,498
2023-11-27	3.150	3.190	3.150	3.170	2.996	39,826,649
2023-11-24	3.140	3.170	3.130	3.140	2.968	23,082,021
2023-11-23	3.120	3.150	3.110	3.140	2.968	14,733,651
2023-11-22	3.140	3.150	3.120	3.130	2.958	18,496,299
2023-11-21	3.140	3.170	3.140	3.150	2.977	30,536,117
2023-11-20	3.130	3.150	3.120	3.140	2.968	24,041,737
2023-11-17	3.140	3.140	3.110	3.130	2.958	21,281,013
2023-11-16	3.180	3.180	3.140	3.140	2.968	43,940,043
2023-11-15	3.190	3.200	3.160	3.180	3.005	36,242,700
2023-11-14	3.210	3.210	3.160	3.170	2.996	39,740,778
2023-11-13	3.200	3.230	3.180	3.220	3.043	30,204,902
2023-11-10	3.210	3.210	3.160	3.200	3.024	23,737,164
2023-11-09	3.160	3.210	3.150	3.200	3.024	31,039,575
2023-11-08	3.180	3.180	3.140	3.160	2.987	27,183,276
2023-11-07	3.190	3.200	3.160	3.180	3.005	18,361,086
2023-11-06	3.190	3.200	3.160	3.180	3.005	24,807,233
2023-11-03	3.180	3.200	3.170	3.180	3.005	18,995,900
2023-11-02	3.190	3.210	3.160	3.170	2.996	13,875,130
2023-11-01	3.210	3.220	3.190	3.190	3.015	14,830,479
2023-10-31	3.210	3.230	3.190	3.210	3.034	23,572,573
2023-10-30	3.230	3.250	3.200	3.220	3.043	28,649,062
2023-10-27	3.250	3.270	3.230	3.240	3.062	19,182,379
2023-10-26	3.260	3.280	3.210	3.250	3.072	23,181,065

← NewerPage 12 of 21 · 1,214 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.