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
2022-01-27	3.600	3.650	3.500	3.510	3.140	68,691,050
2022-01-26	3.530	3.640	3.520	3.590	3.211	54,057,880
2022-01-25	3.720	3.740	3.520	3.530	3.158	83,970,300
2022-01-24	3.760	3.850	3.610	3.770	3.372	73,315,446
2022-01-21	3.810	3.880	3.710	3.810	3.408	107,755,310
2022-01-20	3.880	3.910	3.720	3.730	3.336	126,051,037
2022-01-19	3.790	4.060	3.770	3.920	3.506	223,347,436
2022-01-18	3.520	3.750	3.470	3.700	3.310	113,296,250
2022-01-17	3.530	3.570	3.490	3.530	3.158	52,255,150
2022-01-14	3.720	3.730	3.520	3.530	3.158	109,879,172
2022-01-13	3.660	3.940	3.620	3.790	3.390	153,762,734
2022-01-12	3.690	3.710	3.580	3.640	3.256	65,873,874
2022-01-11	3.640	3.740	3.600	3.700	3.310	69,866,464
2022-01-10	3.670	3.770	3.600	3.680	3.292	76,693,153
2022-01-07	3.640	3.830	3.620	3.700	3.310	135,773,679
2022-01-06	3.640	3.760	3.630	3.630	3.247	99,614,306
2022-01-05	3.740	3.850	3.610	3.640	3.256	196,404,339
2022-01-04	3.720	3.800	3.690	3.800	3.399	233,384,931
2021-12-31	3.480	3.530	3.430	3.450	3.086	55,816,033
2021-12-30	3.390	3.620	3.350	3.500	3.131	118,957,003
2021-12-29	3.470	3.490	3.370	3.390	3.032	77,408,266
2021-12-28	3.540	3.630	3.430	3.440	3.077	94,678,871
2021-12-27	3.620	3.800	3.530	3.560	3.184	119,079,950
2021-12-24	3.660	3.820	3.580	3.600	3.220	130,325,171
2021-12-23	3.520	3.880	3.510	3.720	3.328	210,296,892
2021-12-22	3.690	3.690	3.440	3.550	3.175	196,817,646
2021-12-21	3.390	3.760	3.390	3.760	3.363	150,314,441
2021-12-20	3.650	3.650	3.400	3.420	3.059	235,664,982
2021-12-17	3.650	3.650	3.650	3.650	3.265	69,454,631
2021-12-16	3.160	3.320	3.160	3.320	2.970	84,175,543
2021-12-15	2.970	3.040	2.970	3.020	2.701	41,178,515
2021-12-14	3.010	3.020	2.970	2.990	2.675	30,090,957
2021-12-13	3.020	3.040	3.010	3.030	2.710	25,286,654
2021-12-10	3.020	3.070	3.000	3.010	2.692	33,332,685
2021-12-09	3.010	3.040	3.000	3.030	2.710	27,744,553
2021-12-08	3.040	3.040	3.000	3.020	2.701	26,427,594
2021-12-07	3.020	3.050	2.970	3.040	2.719	38,079,119
2021-12-06	3.020	3.060	2.990	3.010	2.692	45,629,725
2021-12-03	2.930	3.070	2.910	3.020	2.701	53,717,458
2021-12-02	2.960	2.980	2.930	2.940	2.630	21,422,504
2021-12-01	2.910	2.970	2.900	2.970	2.657	27,674,059
2021-11-30	2.900	2.940	2.880	2.910	2.603	22,722,436
2021-11-29	2.870	2.910	2.860	2.890	2.585	27,081,275
2021-11-26	2.950	2.960	2.920	2.930	2.621	26,821,038
2021-11-25	3.030	3.070	2.980	2.990	2.675	30,617,073
2021-11-24	3.000	3.030	2.970	3.020	2.701	40,553,949
2021-11-23	2.960	3.020	2.940	2.980	2.666	43,335,600
2021-11-22	2.990	3.010	2.940	2.960	2.648	33,307,464
2021-11-19	2.940	2.990	2.910	2.970	2.657	46,181,173
2021-11-18	2.900	2.950	2.900	2.910	2.603	43,711,511
2021-11-17	2.860	2.890	2.850	2.880	2.576	16,923,616
2021-11-16	2.900	2.930	2.860	2.860	2.558	23,637,251
2021-11-15	2.880	2.920	2.850	2.910	2.603	26,610,194
2021-11-12	2.930	2.940	2.890	2.890	2.585	26,748,670
2021-11-11	2.920	2.970	2.910	2.950	2.639	36,200,883
2021-11-10	2.930	2.930	2.840	2.920	2.612	45,003,576
2021-11-09	2.990	3.010	2.920	2.960	2.648	39,984,605
2021-11-08	3.000	3.040	2.970	3.010	2.692	33,794,170
2021-11-05	3.090	3.110	2.980	3.000	2.683	50,802,971
2021-11-04	3.140	3.140	3.080	3.110	2.782	52,194,952

← NewerPage 20 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.