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
2022-07-29	3.850	3.930	3.820	3.830	3.470	47,361,854
2022-07-28	3.880	3.890	3.800	3.860	3.497	49,052,483
2022-07-27	3.830	3.840	3.790	3.810	3.452	25,400,737
2022-07-26	3.810	3.850	3.730	3.840	3.479	39,679,585
2022-07-25	3.830	3.850	3.750	3.780	3.425	33,541,905
2022-07-22	3.850	3.890	3.800	3.830	3.470	35,414,554
2022-07-21	3.950	3.950	3.850	3.860	3.497	54,078,017
2022-07-20	3.990	4.000	3.940	3.970	3.597	38,601,800
2022-07-19	4.020	4.030	3.950	4.000	3.624	40,730,936
2022-07-18	3.850	4.020	3.850	4.010	3.633	66,392,286
2022-07-15	3.940	4.040	3.830	3.850	3.488	75,757,710
2022-07-14	4.010	4.050	3.950	3.990	3.615	42,737,599
2022-07-13	3.950	4.020	3.920	4.020	3.642	46,176,214
2022-07-12	3.990	4.020	3.960	3.980	3.606	40,658,909
2022-07-11	4.040	4.050	3.950	3.970	3.597	52,304,345
2022-07-08	4.190	4.220	4.070	4.080	3.696	49,644,493
2022-07-07	4.200	4.210	4.080	4.160	3.769	45,437,047
2022-07-06	4.350	4.350	4.120	4.170	3.778	100,862,544
2022-07-05	4.380	4.440	4.330	4.420	4.004	95,745,078
2022-07-04	4.330	4.400	4.290	4.320	3.914	49,193,182
2022-07-01	4.290	4.370	4.170	4.350	3.941	51,836,743
2022-06-30	4.330	4.390	4.290	4.310	3.905	47,999,858
2022-06-29	4.420	4.540	4.350	4.350	3.941	78,785,655
2022-06-28	4.420	4.480	4.370	4.420	4.004	72,033,423
2022-06-27	4.310	4.430	4.280	4.390	3.977	81,669,965
2022-06-24	4.280	4.390	4.250	4.300	3.896	56,472,662
2022-06-23	4.200	4.330	4.120	4.320	3.914	69,149,775
2022-06-22	4.330	4.370	4.190	4.200	3.805	63,181,017
2022-06-21	4.340	4.450	4.260	4.310	3.905	78,886,187
2022-06-20	4.460	4.460	4.230	4.310	3.905	88,187,524
2022-06-17	4.500	4.570	4.450	4.530	4.104	81,077,137
2022-06-16	4.770	4.830	4.460	4.520	4.095	143,391,598
2022-06-15	4.860	4.910	4.760	4.760	4.312	104,006,556
2022-06-14	4.830	4.960	4.780	4.910	4.448	114,261,507
2022-06-13	4.840	4.960	4.720	4.900	4.439	147,969,488
2022-06-10	4.680	5.030	4.660	4.930	4.466	191,728,934
2022-06-09	4.630	4.930	4.590	4.710	4.267	197,869,985
2022-06-08	4.390	4.700	4.390	4.650	4.213	167,114,896
2022-06-07	4.300	4.490	4.260	4.400	3.986	108,496,934
2022-06-06	4.240	4.330	4.220	4.290	3.887	80,019,847
2022-06-02	4.280	4.280	4.170	4.210	3.814	60,819,841
2022-06-01	4.260	4.300	4.180	4.300	3.896	69,379,573
2022-05-31	4.310	4.340	4.200	4.250	3.850	57,987,809
2022-05-30	4.400	4.420	4.250	4.310	3.905	67,848,331
2022-05-27	4.360	4.430	4.280	4.380	3.968	105,285,405
2022-05-26	4.250	4.410	4.210	4.370	3.959	105,974,742
2022-05-25	4.060	4.270	4.060	4.230	3.832	80,681,010
2022-05-24	4.230	4.310	4.080	4.090	3.705	83,007,795
2022-05-23	4.250	4.350	4.220	4.240	3.841	82,883,534
2022-05-20	4.090	4.370	4.090	4.270	3.868	125,550,035
2022-05-19	4.020	4.080	3.940	4.050	3.669	53,724,190
2022-05-18	4.030	4.110	4.010	4.060	3.678	55,131,501
2022-05-17	4.120	4.180	4.030	4.070	3.687	77,785,625
2022-05-16	4.070	4.180	4.010	4.150	3.760	90,235,743
2022-05-13	3.960	4.100	3.960	4.050	3.669	62,035,967
2022-05-12	3.960	4.160	3.950	4.000	3.624	96,460,235
2022-05-11	3.980	4.090	3.940	3.960	3.588	95,965,114
2022-05-10	3.990	4.000	3.820	3.970	3.597	80,766,707
2022-05-09	3.940	3.980	3.800	3.980	3.606	84,405,541
2022-05-06	3.830	4.100	3.770	3.990	3.615	142,256,715

← NewerPage 18 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.