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
2023-07-26	3.320	3.330	3.310	3.320	3.138	18,240,600
2023-07-25	3.290	3.330	3.290	3.320	3.138	19,485,373
2023-07-24	3.280	3.290	3.260	3.280	3.100	19,439,057
2023-07-21	3.290	3.310	3.270	3.280	3.100	15,112,800
2023-07-20	3.310	3.330	3.290	3.300	3.119	16,652,000
2023-07-19	3.310	3.330	3.290	3.310	3.128	17,827,540
2023-07-18	3.300	3.320	3.280	3.300	3.119	14,314,865
2023-07-17	3.300	3.320	3.250	3.310	3.128	19,812,482
2023-07-14	3.300	3.340	3.290	3.300	3.119	17,979,318
2023-07-13	3.300	3.320	3.290	3.300	3.119	18,967,499
2023-07-12	3.300	3.320	3.280	3.300	3.119	15,168,392
2023-07-11	3.310	3.320	3.270	3.300	3.119	15,599,726
2023-07-10	3.320	3.330	3.290	3.310	3.128	19,650,846
2023-07-07	3.250	3.300	3.240	3.290	3.109	18,232,206
2023-07-06	3.260	3.270	3.240	3.260	3.081	15,399,942
2023-07-05	3.240	3.280	3.230	3.250	3.072	23,194,337
2023-07-04	3.250	3.270	3.220	3.240	3.062	27,358,983
2023-07-03	3.330	3.380	3.330	3.380	3.062	34,872,244
2023-06-30	3.290	3.340	3.280	3.330	3.017	15,232,909
2023-06-29	3.300	3.320	3.280	3.290	2.981	16,518,431
2023-06-28	3.260	3.340	3.250	3.320	3.008	29,525,340
2023-06-27	3.190	3.260	3.190	3.250	2.944	15,099,887
2023-06-26	3.180	3.210	3.160	3.210	2.908	15,260,662
2023-06-21	3.240	3.250	3.190	3.190	2.890	15,312,800
2023-06-20	3.290	3.300	3.230	3.240	2.935	19,164,392
2023-06-19	3.310	3.320	3.290	3.290	2.981	16,223,985
2023-06-16	3.310	3.330	3.300	3.310	2.999	23,106,708
2023-06-15	3.300	3.310	3.270	3.310	2.999	18,607,998
2023-06-14	3.310	3.330	3.290	3.300	2.990	18,960,069
2023-06-13	3.330	3.340	3.310	3.310	2.999	16,448,430
2023-06-12	3.350	3.360	3.330	3.330	3.017	19,846,685
2023-06-09	3.340	3.370	3.320	3.370	3.053	26,701,605
2023-06-08	3.310	3.350	3.290	3.340	3.026	20,023,308
2023-06-07	3.320	3.330	3.300	3.310	2.999	16,042,654
2023-06-06	3.340	3.360	3.310	3.320	3.008	19,217,900
2023-06-05	3.350	3.370	3.330	3.340	3.026	17,457,710
2023-06-02	3.350	3.370	3.330	3.350	3.035	21,496,567
2023-06-01	3.300	3.360	3.280	3.350	3.035	25,479,185
2023-05-31	3.360	3.370	3.300	3.310	2.999	23,065,475
2023-05-30	3.360	3.390	3.330	3.360	3.044	22,973,727
2023-05-29	3.340	3.370	3.330	3.360	3.044	19,948,073
2023-05-26	3.360	3.360	3.310	3.340	3.026	20,489,208
2023-05-25	3.380	3.410	3.330	3.360	3.044	22,612,234
2023-05-24	3.400	3.420	3.370	3.390	3.071	17,491,365
2023-05-23	3.460	3.480	3.400	3.400	3.080	20,225,740
2023-05-22	3.460	3.500	3.450	3.470	3.144	22,833,963
2023-05-19	3.520	3.520	3.460	3.470	3.144	25,034,900
2023-05-18	3.510	3.540	3.500	3.520	3.189	23,541,162
2023-05-17	3.520	3.530	3.480	3.500	3.171	22,466,560
2023-05-16	3.530	3.570	3.510	3.530	3.198	31,811,370
2023-05-15	3.480	3.540	3.460	3.530	3.198	35,440,031
2023-05-12	3.500	3.510	3.460	3.470	3.144	19,202,471
2023-05-11	3.470	3.520	3.450	3.510	3.180	28,809,021
2023-05-10	3.480	3.500	3.440	3.460	3.135	32,619,657
2023-05-09	3.510	3.540	3.470	3.480	3.153	47,180,063
2023-05-08	3.470	3.510	3.460	3.500	3.171	42,771,771
2023-05-05	3.470	3.480	3.430	3.460	3.135	35,534,316
2023-05-04	3.350	3.480	3.340	3.450	3.126	55,001,319
2023-04-28	3.340	3.390	3.300	3.370	3.053	40,852,357
2023-04-27	3.390	3.400	3.320	3.340	3.026	26,642,819

← NewerPage 14 of 21 · 1,215 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.