Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.440 | 3.640 | 3.390 | 3.560 | 3.225 | 148,379,824 |
| 2023-01-30 | 3.330 | 3.350 | 3.280 | 3.320 | 3.008 | 28,172,169 |
| 2023-01-20 | 3.260 | 3.330 | 3.250 | 3.320 | 3.008 | 40,713,096 |
| 2023-01-19 | 3.240 | 3.260 | 3.230 | 3.250 | 2.944 | 21,365,963 |
| 2023-01-18 | 3.220 | 3.240 | 3.210 | 3.230 | 2.926 | 16,596,393 |
| 2023-01-17 | 3.230 | 3.230 | 3.200 | 3.210 | 2.908 | 10,633,180 |
| 2023-01-16 | 3.220 | 3.230 | 3.200 | 3.230 | 2.926 | 14,566,284 |
| 2023-01-13 | 3.250 | 3.260 | 3.200 | 3.220 | 2.917 | 13,319,960 |
| 2023-01-12 | 3.210 | 3.260 | 3.170 | 3.230 | 2.926 | 27,407,878 |
| 2023-01-11 | 3.170 | 3.230 | 3.150 | 3.230 | 2.926 | 37,339,965 |
| 2023-01-10 | 3.190 | 3.190 | 3.150 | 3.150 | 2.854 | 12,269,817 |
| 2023-01-09 | 3.200 | 3.210 | 3.170 | 3.190 | 2.890 | 14,978,886 |
| 2023-01-06 | 3.180 | 3.200 | 3.160 | 3.180 | 2.881 | 18,834,783 |
| 2023-01-05 | 3.180 | 3.190 | 3.160 | 3.170 | 2.872 | 13,608,043 |
| 2023-01-04 | 3.160 | 3.180 | 3.140 | 3.170 | 2.872 | 21,924,030 |
| 2023-01-03 | 3.140 | 3.180 | 3.120 | 3.170 | 2.872 | 23,815,816 |
| 2022-12-30 | 3.130 | 3.150 | 3.120 | 3.140 | 2.845 | 11,752,807 |
| 2022-12-29 | 3.170 | 3.170 | 3.120 | 3.120 | 2.827 | 15,637,154 |
| 2022-12-28 | 3.180 | 3.210 | 3.150 | 3.180 | 2.881 | 16,459,863 |
| 2022-12-27 | 3.170 | 3.210 | 3.160 | 3.200 | 2.899 | 18,568,063 |
| 2022-12-26 | 3.140 | 3.170 | 3.130 | 3.170 | 2.872 | 13,018,625 |
| 2022-12-23 | 3.130 | 3.160 | 3.100 | 3.140 | 2.845 | 19,947,361 |
| 2022-12-22 | 3.260 | 3.310 | 3.150 | 3.160 | 2.863 | 38,608,069 |
| 2022-12-21 | 3.240 | 3.240 | 3.240 | 3.240 | 2.935 | 0 |
| 2022-12-20 | 3.250 | 3.290 | 3.220 | 3.240 | 2.935 | 26,925,859 |
| 2022-12-19 | 3.460 | 3.460 | 3.260 | 3.290 | 2.981 | 57,849,479 |
| 2022-12-16 | 3.340 | 3.530 | 3.330 | 3.460 | 3.135 | 81,838,051 |
| 2022-12-15 | 3.400 | 3.400 | 3.320 | 3.350 | 3.035 | 26,379,952 |
| 2022-12-14 | 3.370 | 3.390 | 3.340 | 3.350 | 3.035 | 20,015,497 |
| 2022-12-13 | 3.340 | 3.410 | 3.330 | 3.370 | 3.053 | 19,782,693 |
| 2022-12-12 | 3.420 | 3.440 | 3.320 | 3.340 | 3.026 | 32,073,200 |
| 2022-12-09 | 3.430 | 3.440 | 3.410 | 3.430 | 3.107 | 26,928,269 |
| 2022-12-08 | 3.420 | 3.450 | 3.410 | 3.430 | 3.107 | 22,381,009 |
| 2022-12-07 | 3.460 | 3.480 | 3.410 | 3.440 | 3.117 | 31,125,024 |
| 2022-12-06 | 3.480 | 3.480 | 3.430 | 3.450 | 3.126 | 27,495,134 |
| 2022-12-05 | 3.440 | 3.490 | 3.430 | 3.490 | 3.162 | 41,617,545 |
| 2022-12-02 | 3.420 | 3.440 | 3.400 | 3.420 | 3.098 | 28,436,088 |
| 2022-12-01 | 3.530 | 3.550 | 3.420 | 3.440 | 3.117 | 51,830,139 |
| 2022-11-30 | 3.440 | 3.520 | 3.440 | 3.480 | 3.153 | 50,154,928 |
| 2022-11-29 | 3.430 | 3.480 | 3.400 | 3.460 | 3.135 | 46,220,549 |
| 2022-11-28 | 3.380 | 3.410 | 3.350 | 3.410 | 3.089 | 33,771,746 |
| 2022-11-25 | 3.370 | 3.440 | 3.340 | 3.410 | 3.089 | 44,382,538 |
| 2022-11-24 | 3.320 | 3.370 | 3.300 | 3.370 | 3.053 | 30,434,220 |
| 2022-11-23 | 3.280 | 3.320 | 3.270 | 3.310 | 2.999 | 21,014,520 |
| 2022-11-22 | 3.310 | 3.320 | 3.270 | 3.280 | 2.972 | 22,246,932 |
| 2022-11-21 | 3.280 | 3.280 | 3.230 | 3.270 | 2.962 | 23,414,106 |
| 2022-11-18 | 3.340 | 3.350 | 3.300 | 3.300 | 2.990 | 25,678,229 |
| 2022-11-17 | 3.370 | 3.380 | 3.300 | 3.330 | 3.017 | 34,136,032 |
| 2022-11-16 | 3.390 | 3.410 | 3.370 | 3.380 | 3.062 | 22,287,089 |
| 2022-11-15 | 3.360 | 3.390 | 3.340 | 3.380 | 3.062 | 24,223,804 |
| 2022-11-14 | 3.400 | 3.450 | 3.360 | 3.370 | 3.053 | 42,212,766 |
| 2022-11-11 | 3.400 | 3.420 | 3.350 | 3.390 | 3.071 | 48,759,629 |
| 2022-11-10 | 3.290 | 3.340 | 3.260 | 3.340 | 3.026 | 37,465,300 |
| 2022-11-09 | 3.310 | 3.330 | 3.290 | 3.310 | 2.999 | 25,613,935 |
| 2022-11-08 | 3.330 | 3.340 | 3.280 | 3.300 | 2.990 | 31,258,027 |
| 2022-11-07 | 3.280 | 3.340 | 3.260 | 3.320 | 3.008 | 43,083,477 |
| 2022-11-04 | 3.200 | 3.290 | 3.190 | 3.270 | 2.962 | 34,098,723 |
| 2022-11-03 | 3.210 | 3.230 | 3.190 | 3.200 | 2.899 | 22,000,450 |
| 2022-11-02 | 3.200 | 3.250 | 3.170 | 3.240 | 2.935 | 32,655,961 |
| 2022-11-01 | 3.140 | 3.210 | 3.120 | 3.200 | 2.899 | 40,385,692 |
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.