Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.180 | 3.230 | 3.120 | 3.150 | 2.854 | 57,289,124 |
| 2022-10-28 | 3.350 | 3.380 | 3.260 | 3.280 | 2.972 | 39,830,566 |
| 2022-10-27 | 3.350 | 3.400 | 3.340 | 3.360 | 3.044 | 29,658,044 |
| 2022-10-26 | 3.360 | 3.390 | 3.330 | 3.350 | 3.035 | 30,211,251 |
| 2022-10-25 | 3.370 | 3.410 | 3.290 | 3.360 | 3.044 | 34,457,313 |
| 2022-10-24 | 3.510 | 3.520 | 3.380 | 3.390 | 3.071 | 37,470,829 |
| 2022-10-21 | 3.480 | 3.520 | 3.460 | 3.500 | 3.171 | 36,060,349 |
| 2022-10-20 | 3.540 | 3.550 | 3.470 | 3.480 | 3.153 | 48,197,328 |
| 2022-10-19 | 3.560 | 3.620 | 3.530 | 3.570 | 3.234 | 43,812,085 |
| 2022-10-18 | 3.580 | 3.630 | 3.550 | 3.580 | 3.243 | 46,071,418 |
| 2022-10-17 | 3.550 | 3.610 | 3.460 | 3.600 | 3.261 | 61,748,760 |
| 2022-10-14 | 3.550 | 3.590 | 3.530 | 3.580 | 3.243 | 59,291,599 |
| 2022-10-13 | 3.610 | 3.610 | 3.490 | 3.530 | 3.198 | 69,806,828 |
| 2022-10-12 | 3.590 | 3.640 | 3.530 | 3.640 | 3.298 | 47,584,826 |
| 2022-10-11 | 3.670 | 3.670 | 3.530 | 3.620 | 3.280 | 43,021,564 |
| 2022-10-10 | 3.700 | 3.750 | 3.610 | 3.650 | 3.307 | 56,696,222 |
| 2022-09-30 | 3.520 | 3.700 | 3.510 | 3.650 | 3.307 | 70,383,268 |
| 2022-09-29 | 3.570 | 3.630 | 3.530 | 3.550 | 3.216 | 58,853,908 |
| 2022-09-28 | 3.600 | 3.640 | 3.520 | 3.530 | 3.198 | 41,650,383 |
| 2022-09-27 | 3.650 | 3.690 | 3.510 | 3.610 | 3.271 | 53,405,884 |
| 2022-09-26 | 3.770 | 3.780 | 3.620 | 3.640 | 3.298 | 53,596,858 |
| 2022-09-23 | 3.890 | 3.920 | 3.800 | 3.810 | 3.452 | 54,551,915 |
| 2022-09-22 | 3.820 | 3.910 | 3.800 | 3.900 | 3.533 | 58,484,600 |
| 2022-09-21 | 3.800 | 3.870 | 3.750 | 3.860 | 3.497 | 49,224,900 |
| 2022-09-20 | 3.730 | 3.890 | 3.700 | 3.830 | 3.470 | 62,007,040 |
| 2022-09-19 | 3.750 | 3.830 | 3.690 | 3.710 | 3.361 | 56,370,479 |
| 2022-09-16 | 3.830 | 3.850 | 3.670 | 3.670 | 3.325 | 77,143,171 |
| 2022-09-15 | 3.950 | 4.040 | 3.810 | 3.900 | 3.533 | 68,916,838 |
| 2022-09-14 | 3.900 | 4.000 | 3.880 | 3.910 | 3.542 | 45,965,978 |
| 2022-09-13 | 4.060 | 4.090 | 3.950 | 3.970 | 3.597 | 62,564,428 |
| 2022-09-09 | 4.050 | 4.100 | 3.990 | 4.050 | 3.669 | 55,551,974 |
| 2022-09-08 | 4.110 | 4.110 | 4.000 | 4.040 | 3.660 | 56,797,592 |
| 2022-09-07 | 4.100 | 4.170 | 4.060 | 4.140 | 3.751 | 61,564,393 |
| 2022-09-06 | 4.090 | 4.160 | 4.010 | 4.130 | 3.742 | 89,341,291 |
| 2022-09-05 | 3.930 | 4.120 | 3.920 | 4.060 | 3.678 | 100,579,363 |
| 2022-09-02 | 3.990 | 4.020 | 3.880 | 3.890 | 3.524 | 69,467,873 |
| 2022-09-01 | 3.940 | 4.090 | 3.850 | 3.970 | 3.597 | 78,196,636 |
| 2022-08-31 | 4.110 | 4.120 | 3.880 | 3.900 | 3.533 | 86,146,472 |
| 2022-08-30 | 4.290 | 4.300 | 4.090 | 4.130 | 3.742 | 69,346,224 |
| 2022-08-29 | 4.120 | 4.330 | 4.080 | 4.290 | 3.887 | 85,634,686 |
| 2022-08-26 | 4.260 | 4.260 | 4.170 | 4.190 | 3.796 | 86,971,341 |
| 2022-08-25 | 4.220 | 4.370 | 4.160 | 4.310 | 3.905 | 134,004,440 |
| 2022-08-24 | 4.210 | 4.280 | 4.170 | 4.190 | 3.796 | 80,329,981 |
| 2022-08-23 | 4.170 | 4.310 | 4.130 | 4.250 | 3.850 | 125,153,755 |
| 2022-08-22 | 4.060 | 4.130 | 4.050 | 4.090 | 3.705 | 63,746,263 |
| 2022-08-19 | 3.980 | 4.080 | 3.960 | 4.040 | 3.660 | 61,564,253 |
| 2022-08-18 | 3.990 | 4.040 | 3.930 | 3.950 | 3.579 | 46,355,521 |
| 2022-08-17 | 4.040 | 4.090 | 4.000 | 4.010 | 3.633 | 53,742,167 |
| 2022-08-16 | 3.960 | 4.020 | 3.920 | 4.010 | 3.633 | 60,682,225 |
| 2022-08-15 | 3.920 | 4.000 | 3.910 | 3.980 | 3.606 | 56,571,740 |
| 2022-08-12 | 3.850 | 3.940 | 3.840 | 3.910 | 3.542 | 57,625,358 |
| 2022-08-11 | 3.820 | 3.850 | 3.800 | 3.830 | 3.470 | 35,757,800 |
| 2022-08-10 | 3.860 | 3.900 | 3.790 | 3.810 | 3.452 | 50,647,054 |
| 2022-08-09 | 3.700 | 3.930 | 3.670 | 3.900 | 3.533 | 84,359,274 |
| 2022-08-08 | 3.640 | 3.710 | 3.610 | 3.700 | 3.352 | 41,132,887 |
| 2022-08-05 | 3.650 | 3.660 | 3.580 | 3.640 | 3.298 | 37,088,897 |
| 2022-08-04 | 3.600 | 3.630 | 3.560 | 3.630 | 3.289 | 36,891,318 |
| 2022-08-03 | 3.660 | 3.760 | 3.580 | 3.580 | 3.243 | 48,989,077 |
| 2022-08-02 | 3.810 | 3.810 | 3.610 | 3.680 | 3.334 | 66,440,889 |
| 2022-08-01 | 3.820 | 3.870 | 3.780 | 3.850 | 3.488 | 46,553,097 |
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.