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
2023-04-26	3.320	3.390	3.310	3.380	3.062	24,695,386
2023-04-25	3.370	3.400	3.300	3.330	3.017	29,124,331
2023-04-24	3.360	3.430	3.340	3.360	3.044	30,462,199
2023-04-21	3.390	3.450	3.360	3.360	3.044	27,095,352
2023-04-20	3.410	3.410	3.340	3.390	3.071	22,900,165
2023-04-19	3.430	3.440	3.410	3.410	3.089	27,479,664
2023-04-18	3.380	3.450	3.360	3.430	3.107	40,851,104
2023-04-17	3.280	3.360	3.250	3.360	3.044	36,137,609
2023-04-14	3.280	3.290	3.260	3.280	2.972	15,584,900
2023-04-13	3.290	3.320	3.270	3.280	2.972	20,410,800
2023-04-12	3.260	3.310	3.260	3.300	2.990	18,930,304
2023-04-11	3.270	3.270	3.230	3.270	2.962	18,674,819
2023-04-10	3.330	3.340	3.250	3.260	2.953	31,850,300
2023-04-07	3.360	3.360	3.320	3.340	3.026	17,884,800
2023-04-06	3.390	3.400	3.340	3.360	3.044	21,219,176
2023-04-04	3.360	3.410	3.350	3.400	3.080	22,774,600
2023-04-03	3.360	3.400	3.350	3.370	3.053	22,163,609
2023-03-31	3.350	3.370	3.340	3.360	3.044	13,519,975
2023-03-30	3.340	3.370	3.290	3.360	3.044	22,077,620
2023-03-29	3.360	3.370	3.320	3.330	3.017	15,816,200
2023-03-28	3.410	3.420	3.350	3.360	3.044	19,162,282
2023-03-27	3.430	3.430	3.370	3.410	3.089	21,383,200
2023-03-24	3.470	3.470	3.400	3.430	3.107	24,054,294
2023-03-23	3.390	3.530	3.380	3.460	3.135	37,652,955
2023-03-22	3.370	3.480	3.340	3.410	3.089	43,351,583
2023-03-21	3.330	3.350	3.290	3.320	3.008	26,288,500
2023-03-20	3.350	3.380	3.320	3.330	3.017	21,204,242
2023-03-17	3.370	3.390	3.350	3.350	3.035	18,978,797
2023-03-16	3.390	3.400	3.340	3.340	3.026	21,619,550
2023-03-15	3.380	3.420	3.360	3.410	3.089	17,441,800
2023-03-14	3.390	3.420	3.310	3.370	3.053	20,790,965
2023-03-13	3.380	3.410	3.360	3.410	3.089	17,492,538
2023-03-10	3.450	3.460	3.380	3.390	3.071	20,415,900
2023-03-09	3.500	3.510	3.440	3.460	3.135	18,035,827
2023-03-08	3.490	3.500	3.460	3.490	3.162	18,595,650
2023-03-07	3.530	3.560	3.500	3.510	3.180	27,758,808
2023-03-06	3.550	3.560	3.510	3.520	3.189	23,598,638
2023-03-03	3.550	3.560	3.520	3.540	3.207	19,547,614
2023-03-02	3.540	3.560	3.520	3.540	3.207	23,603,969
2023-03-01	3.530	3.530	3.500	3.530	3.198	21,361,791
2023-02-28	3.510	3.530	3.480	3.520	3.189	26,576,602
2023-02-27	3.520	3.560	3.510	3.520	3.189	29,468,100
2023-02-24	3.510	3.540	3.490	3.520	3.189	27,100,445
2023-02-23	3.560	3.580	3.490	3.510	3.180	44,282,329
2023-02-22	3.490	3.520	3.460	3.510	3.180	32,994,115
2023-02-21	3.450	3.520	3.430	3.500	3.171	44,565,435
2023-02-20	3.400	3.440	3.380	3.440	3.117	25,567,706
2023-02-17	3.360	3.410	3.350	3.380	3.062	26,550,928
2023-02-16	3.400	3.430	3.330	3.350	3.035	31,108,247
2023-02-15	3.440	3.450	3.390	3.400	3.080	23,505,800
2023-02-14	3.430	3.470	3.410	3.440	3.117	28,731,238
2023-02-13	3.450	3.450	3.410	3.430	3.107	23,417,527
2023-02-10	3.470	3.480	3.420	3.450	3.126	28,229,068
2023-02-09	3.470	3.500	3.460	3.480	3.153	28,809,350
2023-02-08	3.530	3.530	3.470	3.480	3.153	24,630,300
2023-02-07	3.490	3.540	3.480	3.510	3.180	26,147,970
2023-02-06	3.490	3.520	3.470	3.510	3.180	26,403,465
2023-02-03	3.550	3.550	3.490	3.520	3.189	43,027,315
2023-02-02	3.560	3.580	3.510	3.560	3.225	49,526,821
2023-02-01	3.550	3.580	3.520	3.550	3.216	85,181,651

← NewerPage 15 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.