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
2023-10-25	3.240	3.320	3.230	3.270	3.090	27,252,149
2023-10-24	3.170	3.270	3.170	3.250	3.072	31,750,510
2023-10-23	3.210	3.210	3.150	3.160	2.987	18,554,063
2023-10-20	3.260	3.270	3.210	3.220	3.043	20,148,700
2023-10-19	3.270	3.310	3.240	3.270	3.090	19,136,500
2023-10-18	3.320	3.340	3.270	3.280	3.100	16,603,300
2023-10-17	3.300	3.330	3.260	3.320	3.138	23,079,954
2023-10-16	3.260	3.310	3.260	3.300	3.119	25,678,214
2023-10-13	3.260	3.270	3.230	3.250	3.072	13,724,754
2023-10-12	3.260	3.300	3.250	3.270	3.090	20,047,604
2023-10-11	3.290	3.300	3.240	3.250	3.072	24,363,692
2023-10-10	3.330	3.340	3.280	3.290	3.109	22,002,018
2023-10-09	3.310	3.350	3.290	3.340	3.157	25,581,427
2023-09-28	3.310	3.340	3.300	3.320	3.138	19,933,327
2023-09-27	3.320	3.330	3.280	3.290	3.109	18,764,785
2023-09-26	3.330	3.340	3.310	3.310	3.128	15,741,091
2023-09-25	3.320	3.370	3.310	3.340	3.157	26,969,267
2023-09-22	3.350	3.350	3.310	3.320	3.138	24,720,600
2023-09-21	3.370	3.370	3.330	3.340	3.157	17,073,309
2023-09-20	3.360	3.380	3.350	3.360	3.176	23,594,780
2023-09-19	3.380	3.410	3.360	3.380	3.194	24,920,705
2023-09-18	3.360	3.380	3.320	3.370	3.185	25,635,238
2023-09-15	3.370	3.380	3.340	3.360	3.176	35,196,406
2023-09-14	3.300	3.370	3.290	3.360	3.176	48,760,332
2023-09-13	3.290	3.340	3.290	3.300	3.119	19,908,487
2023-09-12	3.330	3.350	3.290	3.290	3.109	20,137,261
2023-09-11	3.280	3.340	3.270	3.310	3.128	23,211,400
2023-09-08	3.310	3.310	3.270	3.270	3.090	16,901,200
2023-09-07	3.340	3.370	3.310	3.320	3.138	29,956,866
2023-09-06	3.340	3.340	3.300	3.330	3.147	22,863,623
2023-09-05	3.360	3.360	3.310	3.340	3.157	30,323,697
2023-09-04	3.260	3.360	3.250	3.350	3.166	57,569,087
2023-09-01	3.180	3.250	3.180	3.230	3.053	28,787,094
2023-08-31	3.200	3.220	3.180	3.180	3.005	15,943,247
2023-08-30	3.250	3.270	3.190	3.210	3.034	18,936,961
2023-08-29	3.230	3.270	3.230	3.250	3.072	29,139,345
2023-08-28	3.240	3.290	3.220	3.250	3.072	50,478,108
2023-08-25	3.150	3.200	3.130	3.150	2.977	19,590,104
2023-08-24	3.190	3.200	3.160	3.170	2.996	16,043,500
2023-08-23	3.160	3.220	3.140	3.180	3.005	32,119,239
2023-08-22	3.140	3.180	3.120	3.160	2.987	24,870,136
2023-08-21	3.180	3.190	3.130	3.130	2.958	21,256,089
2023-08-18	3.180	3.210	3.170	3.170	2.996	30,545,836
2023-08-17	3.250	3.260	3.160	3.190	3.015	46,697,615
2023-08-16	3.290	3.310	3.270	3.280	3.100	15,772,740
2023-08-15	3.280	3.320	3.270	3.310	3.128	23,700,600
2023-08-14	3.280	3.300	3.250	3.280	3.100	22,853,550
2023-08-11	3.360	3.370	3.290	3.290	3.109	23,380,765
2023-08-10	3.300	3.360	3.290	3.360	3.176	25,478,478
2023-08-09	3.310	3.320	3.280	3.300	3.119	15,705,936
2023-08-08	3.320	3.330	3.290	3.320	3.138	16,749,552
2023-08-07	3.350	3.360	3.300	3.330	3.147	26,683,630
2023-08-04	3.390	3.410	3.340	3.360	3.176	27,945,800
2023-08-03	3.380	3.390	3.350	3.380	3.194	20,248,092
2023-08-02	3.420	3.420	3.350	3.370	3.185	28,918,026
2023-08-01	3.400	3.420	3.390	3.420	3.232	29,226,959
2023-07-31	3.370	3.410	3.360	3.400	3.213	34,278,425
2023-07-28	3.330	3.370	3.310	3.370	3.185	24,658,639
2023-07-27	3.320	3.350	3.310	3.330	3.147	21,223,810
2023-07-26	3.320	3.330	3.310	3.320	3.138	18,240,600

← NewerPage 13 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.