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
2025-10-20	2.650	2.690	2.620	2.690	2.690	149,868,417
2025-10-17	2.620	2.670	2.610	2.630	2.630	98,785,915
2025-10-16	2.600	2.640	2.580	2.620	2.620	80,762,310
2025-10-15	2.600	2.630	2.580	2.600	2.600	59,246,704
2025-10-14	2.580	2.630	2.560	2.600	2.600	92,009,954
2025-10-13	2.550	2.580	2.520	2.570	2.570	53,469,704
2025-10-10	2.560	2.610	2.550	2.590	2.590	64,664,893
2025-10-09	2.510	2.570	2.500	2.560	2.560	56,473,900
2025-09-30	2.510	2.520	2.490	2.500	2.500	32,148,061
2025-09-29	2.530	2.530	2.470	2.520	2.520	48,778,200
2025-09-26	2.510	2.550	2.500	2.520	2.520	43,657,200
2025-09-25	2.540	2.540	2.490	2.510	2.510	48,376,189
2025-09-24	2.540	2.560	2.510	2.540	2.540	42,843,709
2025-09-23	2.560	2.560	2.500	2.540	2.540	50,482,186
2025-09-22	2.570	2.580	2.530	2.560	2.560	48,304,419
2025-09-19	2.560	2.590	2.530	2.570	2.570	56,659,122
2025-09-18	2.600	2.620	2.540	2.560	2.560	72,383,531
2025-09-17	2.580	2.610	2.570	2.590	2.590	69,466,050
2025-09-16	2.570	2.590	2.560	2.580	2.580	66,150,179
2025-09-15	2.530	2.570	2.520	2.560	2.560	61,819,770
2025-09-12	2.480	2.540	2.470	2.520	2.520	58,445,118
2025-09-11	2.480	2.490	2.450	2.480	2.480	32,012,828
2025-09-10	2.470	2.480	2.460	2.480	2.480	20,343,441
2025-09-09	2.470	2.490	2.460	2.470	2.470	33,904,904
2025-09-08	2.470	2.480	2.460	2.470	2.470	27,514,986
2025-09-05	2.450	2.480	2.440	2.470	2.470	33,269,500
2025-09-04	2.430	2.450	2.410	2.440	2.440	32,513,269
2025-09-03	2.470	2.480	2.420	2.430	2.430	35,914,679
2025-09-02	2.460	2.470	2.440	2.460	2.460	35,304,566
2025-09-01	2.470	2.480	2.440	2.460	2.460	39,065,673
2025-08-29	2.480	2.520	2.470	2.480	2.480	42,397,298
2025-08-28	2.500	2.510	2.440	2.480	2.480	55,110,100
2025-08-27	2.560	2.560	2.490	2.490	2.490	62,120,157
2025-08-26	2.560	2.570	2.540	2.560	2.560	43,372,487
2025-08-25	2.550	2.580	2.540	2.570	2.570	57,633,951
2025-08-22	2.550	2.560	2.510	2.540	2.540	50,697,815
2025-08-21	2.530	2.560	2.530	2.550	2.550	43,254,853
2025-08-20	2.520	2.540	2.510	2.540	2.540	33,808,124
2025-08-19	2.520	2.530	2.510	2.520	2.520	27,364,600
2025-08-18	2.540	2.550	2.510	2.510	2.510	46,958,740
2025-08-15	2.510	2.540	2.510	2.530	2.530	30,321,962
2025-08-14	2.560	2.560	2.510	2.510	2.510	39,245,228
2025-08-13	2.570	2.580	2.550	2.560	2.560	34,603,613
2025-08-12	2.550	2.580	2.550	2.580	2.580	41,306,500
2025-08-11	2.560	2.570	2.540	2.550	2.550	32,571,000
2025-08-08	2.540	2.560	2.530	2.550	2.550	28,835,432
2025-08-07	2.550	2.570	2.510	2.550	2.550	42,478,636
2025-08-06	2.530	2.570	2.530	2.550	2.550	45,143,600
2025-08-05	2.520	2.540	2.510	2.530	2.530	29,534,500
2025-08-04	2.480	2.520	2.470	2.520	2.520	29,065,194
2025-08-01	2.480	2.510	2.470	2.490	2.490	35,419,494
2025-07-31	2.540	2.550	2.470	2.480	2.480	71,155,000
2025-07-30	2.570	2.580	2.540	2.550	2.550	43,732,800
2025-07-29	2.550	2.560	2.510	2.550	2.550	39,115,700
2025-07-28	2.600	2.600	2.540	2.550	2.550	74,081,300
2025-07-25	2.670	2.700	2.610	2.630	2.630	68,215,874
2025-07-24	2.640	2.670	2.590	2.670	2.670	81,892,500
2025-07-23	2.700	2.710	2.630	2.650	2.650	101,507,650
2025-07-22	2.570	2.670	2.530	2.670	2.670	118,890,482
2025-07-21	2.510	2.560	2.510	2.560	2.560	62,400,800

← NewerPage 5 of 21 · 1,214 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.