Gansu Jingyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.760 | 4.050 | 3.760 | 3.960 | 3.588 | 146,279,366 |
| 2022-04-29 | 3.630 | 3.750 | 3.570 | 3.720 | 3.370 | 133,686,994 |
| 2022-04-28 | 3.540 | 3.750 | 3.490 | 3.610 | 3.271 | 180,634,790 |
| 2022-04-27 | 3.170 | 3.480 | 3.140 | 3.480 | 3.153 | 148,140,571 |
| 2022-04-26 | 3.400 | 3.480 | 3.160 | 3.160 | 2.863 | 187,312,018 |
| 2022-04-25 | 4.290 | 4.290 | 3.510 | 3.510 | 3.180 | 213,491,709 |
| 2022-04-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.579 | 0 |
| 2022-04-08 | 4.010 | 4.090 | 3.890 | 3.950 | 3.533 | 66,276,754 |
| 2022-04-07 | 4.080 | 4.100 | 3.980 | 4.010 | 3.587 | 61,469,847 |
| 2022-04-06 | 4.080 | 4.150 | 4.010 | 4.130 | 3.694 | 58,362,117 |
| 2022-04-01 | 4.100 | 4.170 | 4.040 | 4.100 | 3.667 | 53,875,039 |
| 2022-03-31 | 4.070 | 4.140 | 4.050 | 4.110 | 3.676 | 46,049,050 |
| 2022-03-30 | 4.100 | 4.140 | 4.000 | 4.070 | 3.641 | 49,990,248 |
| 2022-03-29 | 4.060 | 4.150 | 4.040 | 4.120 | 3.685 | 54,821,318 |
| 2022-03-28 | 4.070 | 4.110 | 4.020 | 4.070 | 3.641 | 56,095,072 |
| 2022-03-25 | 4.120 | 4.200 | 4.020 | 4.080 | 3.650 | 47,110,396 |
| 2022-03-24 | 4.110 | 4.180 | 4.070 | 4.080 | 3.650 | 54,673,662 |
| 2022-03-23 | 4.100 | 4.200 | 4.050 | 4.110 | 3.676 | 50,369,213 |
| 2022-03-22 | 4.050 | 4.150 | 4.020 | 4.130 | 3.694 | 70,307,777 |
| 2022-03-21 | 3.980 | 4.060 | 3.940 | 4.030 | 3.605 | 64,857,430 |
| 2022-03-18 | 3.800 | 4.010 | 3.790 | 3.990 | 3.569 | 80,586,130 |
| 2022-03-17 | 3.620 | 3.900 | 3.600 | 3.820 | 3.417 | 88,187,256 |
| 2022-03-16 | 3.580 | 3.630 | 3.390 | 3.590 | 3.211 | 73,075,206 |
| 2022-03-15 | 3.850 | 3.870 | 3.510 | 3.510 | 3.140 | 111,961,468 |
| 2022-03-14 | 3.980 | 4.080 | 3.880 | 3.900 | 3.489 | 79,533,547 |
| 2022-03-11 | 4.040 | 4.100 | 3.910 | 4.020 | 3.596 | 82,651,358 |
| 2022-03-10 | 3.920 | 4.100 | 3.800 | 4.030 | 3.605 | 97,085,168 |
| 2022-03-09 | 3.860 | 4.070 | 3.720 | 3.950 | 3.533 | 100,404,357 |
| 2022-03-08 | 3.990 | 4.030 | 3.820 | 3.860 | 3.453 | 74,635,477 |
| 2022-03-07 | 4.200 | 4.250 | 3.990 | 4.050 | 3.623 | 101,447,491 |
| 2022-03-04 | 4.060 | 4.160 | 3.920 | 4.050 | 3.623 | 112,839,570 |
| 2022-03-03 | 4.050 | 4.180 | 4.020 | 4.060 | 3.632 | 126,864,458 |
| 2022-03-02 | 4.000 | 4.030 | 3.930 | 3.960 | 3.542 | 80,769,028 |
| 2022-03-01 | 3.920 | 4.030 | 3.850 | 3.980 | 3.560 | 67,928,837 |
| 2022-02-28 | 3.840 | 3.920 | 3.830 | 3.900 | 3.489 | 50,959,414 |
| 2022-02-25 | 3.920 | 3.980 | 3.790 | 3.860 | 3.453 | 64,284,222 |
| 2022-02-24 | 3.960 | 4.010 | 3.810 | 3.870 | 3.462 | 72,039,870 |
| 2022-02-23 | 3.960 | 4.100 | 3.900 | 4.030 | 3.605 | 86,622,926 |
| 2022-02-22 | 3.950 | 4.090 | 3.860 | 3.950 | 3.533 | 77,909,803 |
| 2022-02-21 | 3.920 | 4.010 | 3.880 | 4.000 | 3.578 | 81,988,794 |
| 2022-02-18 | 3.700 | 3.990 | 3.690 | 3.930 | 3.515 | 122,203,236 |
| 2022-02-17 | 3.750 | 3.770 | 3.670 | 3.720 | 3.328 | 41,272,114 |
| 2022-02-16 | 3.760 | 3.800 | 3.710 | 3.750 | 3.354 | 48,353,989 |
| 2022-02-15 | 3.780 | 3.810 | 3.720 | 3.750 | 3.354 | 60,996,797 |
| 2022-02-14 | 3.830 | 3.900 | 3.790 | 3.820 | 3.417 | 51,700,783 |
| 2022-02-11 | 3.830 | 3.940 | 3.810 | 3.840 | 3.435 | 75,222,952 |
| 2022-02-10 | 3.780 | 3.870 | 3.720 | 3.870 | 3.462 | 65,053,438 |
| 2022-02-09 | 3.760 | 3.870 | 3.710 | 3.840 | 3.435 | 88,900,739 |
| 2022-02-08 | 3.750 | 3.810 | 3.660 | 3.800 | 3.399 | 97,195,759 |
| 2022-02-07 | 3.510 | 3.690 | 3.510 | 3.630 | 3.247 | 63,013,392 |
| 2022-01-28 | 3.480 | 3.540 | 3.350 | 3.450 | 3.086 | 57,623,173 |
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.