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
2026-07-16	2.520	2.540	2.450	2.490	2.490	63,362,699
2026-07-15	2.450	2.560	2.440	2.520	2.520	71,565,797
2026-07-14	2.410	2.490	2.410	2.470	2.470	63,528,199
2026-07-13	2.390	2.430	2.360	2.410	2.410	53,487,133
2026-07-10	2.350	2.430	2.310	2.390	2.390	54,755,848
2026-07-09	2.380	2.410	2.350	2.370	2.370	39,600,234
2026-07-08	2.400	2.440	2.360	2.400	2.400	44,916,613
2026-07-07	2.480	2.490	2.370	2.390	2.390	53,575,500
2026-07-06	2.360	2.500	2.330	2.490	2.490	90,401,789
2026-07-03	2.350	2.380	2.330	2.360	2.360	43,217,922
2026-07-02	2.330	2.390	2.320	2.340	2.340	51,004,902
2026-07-01	2.250	2.350	2.240	2.330	2.330	60,233,992
2026-06-30	2.290	2.300	2.230	2.240	2.240	38,892,203
2026-06-29	2.280	2.310	2.230	2.300	2.300	46,330,301
2026-06-26	2.350	2.370	2.270	2.270	2.270	54,183,574
2026-06-25	2.380	2.390	2.330	2.340	2.340	46,564,121
2026-06-24	2.470	2.490	2.390	2.400	2.400	52,228,922
2026-06-23	2.450	2.540	2.440	2.490	2.490	56,613,895
2026-06-22	2.420	2.470	2.380	2.470	2.470	56,575,246
2026-06-18	2.470	2.470	2.400	2.420	2.420	47,557,152
2026-06-17	2.510	2.530	2.460	2.480	2.480	46,821,898
2026-06-16	2.570	2.580	2.500	2.520	2.520	66,712,500
2026-06-15	2.610	2.620	2.560	2.580	2.580	92,366,828
2026-06-12	2.550	2.710	2.520	2.660	2.660	97,125,602
2026-06-11	2.610	2.650	2.540	2.550	2.550	80,999,766
2026-06-10	2.670	2.680	2.580	2.600	2.600	78,708,844
2026-06-09	2.770	2.770	2.660	2.690	2.690	91,090,945
2026-06-08	2.860	2.920	2.760	2.800	2.800	110,970,617
2026-06-05	2.870	2.970	2.860	2.890	2.890	110,591,508
2026-06-04	2.880	2.950	2.870	2.900	2.900	118,566,094
2026-06-03	2.830	2.920	2.810	2.900	2.900	134,059,797
2026-06-02	2.860	2.920	2.830	2.860	2.860	137,014,000
2026-06-01	2.730	2.870	2.690	2.860	2.860	150,322,703
2026-05-29	2.660	2.760	2.660	2.730	2.730	87,489,055
2026-05-28	2.620	2.720	2.610	2.660	2.660	67,773,797
2026-05-27	2.640	2.680	2.590	2.620	2.620	63,060,488
2026-05-26	2.670	2.700	2.630	2.660	2.660	56,345,800
2026-05-25	2.720	2.760	2.680	2.690	2.690	65,140,784
2026-05-22	2.630	2.670	2.610	2.650	2.650	50,230,602
2026-05-21	2.720	2.740	2.630	2.640	2.640	63,732,391
2026-05-20	2.820	2.820	2.710	2.720	2.720	77,403,859
2026-05-19	2.790	2.830	2.770	2.820	2.820	71,200,000
2026-05-18	2.780	2.830	2.710	2.810	2.810	87,556,758
2026-05-15	2.730	2.800	2.700	2.770	2.770	87,409,172
2026-05-14	2.790	2.820	2.720	2.740	2.740	76,820,320
2026-05-13	2.800	2.840	2.760	2.790	2.790	75,207,586
2026-05-12	2.790	2.880	2.770	2.810	2.810	100,699,102
2026-05-11	2.790	2.820	2.760	2.810	2.810	86,772,383
2026-05-08	2.810	2.840	2.770	2.790	2.790	79,774,461
2026-05-07	2.860	2.870	2.760	2.790	2.790	104,440,492
2026-05-06	2.870	2.900	2.840	2.890	2.890	100,118,094
2026-04-30	2.920	2.940	2.850	2.880	2.880	120,156,000
2026-04-29	2.840	2.970	2.810	2.930	2.930	138,180,609
2026-04-28	2.740	2.850	2.730	2.840	2.840	144,857,500
2026-04-27	2.710	2.760	2.690	2.740	2.740	102,147,000
2026-04-24	2.640	2.850	2.630	2.720	2.720	156,004,094
2026-04-23	2.620	2.670	2.600	2.640	2.640	96,075,773
2026-04-22	2.740	2.740	2.620	2.620	2.620	170,911,500
2026-04-21	2.540	2.790	2.520	2.770	2.770	253,180,094
2026-04-20	2.610	2.620	2.510	2.540	2.540	154,100,891

← NewerPage 2 of 21 · 1,213 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.