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
2025-07-18	2.490	2.530	2.480	2.500	2.500	39,387,400
2025-07-17	2.490	2.490	2.470	2.470	2.470	27,537,150
2025-07-16	2.490	2.500	2.470	2.480	2.480	38,487,819
2025-07-15	2.580	2.590	2.480	2.490	2.490	93,916,635
2025-07-14	2.610	2.640	2.580	2.610	2.610	70,784,124
2025-07-11	2.600	2.620	2.570	2.610	2.610	71,064,812
2025-07-10	2.540	2.610	2.520	2.600	2.600	102,488,687
2025-07-09	2.560	2.600	2.560	2.580	2.512	56,363,613
2025-07-08	2.550	2.560	2.520	2.550	2.483	37,862,800
2025-07-07	2.530	2.550	2.510	2.550	2.483	36,884,180
2025-07-04	2.520	2.550	2.510	2.520	2.454	42,489,868
2025-07-03	2.510	2.580	2.510	2.520	2.454	62,362,630
2025-07-02	2.470	2.510	2.460	2.500	2.434	58,734,838
2025-07-01	2.470	2.470	2.450	2.470	2.405	21,464,300
2025-06-30	2.480	2.490	2.460	2.470	2.405	30,345,326
2025-06-27	2.450	2.490	2.440	2.480	2.415	49,971,626
2025-06-26	2.450	2.470	2.440	2.440	2.376	36,474,785
2025-06-25	2.440	2.460	2.430	2.450	2.385	31,734,004
2025-06-24	2.450	2.460	2.410	2.440	2.376	46,292,169
2025-06-23	2.440	2.470	2.430	2.460	2.395	35,837,028
2025-06-20	2.430	2.450	2.420	2.430	2.366	25,068,402
2025-06-19	2.440	2.450	2.410	2.430	2.366	35,094,775
2025-06-18	2.460	2.470	2.430	2.450	2.385	27,613,900
2025-06-17	2.440	2.470	2.420	2.470	2.405	46,322,853
2025-06-16	2.430	2.450	2.420	2.440	2.376	36,141,417
2025-06-13	2.410	2.440	2.410	2.420	2.356	39,787,460
2025-06-12	2.440	2.440	2.410	2.410	2.347	21,762,260
2025-06-11	2.430	2.450	2.410	2.430	2.366	35,600,259
2025-06-10	2.430	2.440	2.400	2.420	2.356	28,205,300
2025-06-09	2.420	2.440	2.410	2.430	2.366	26,784,204
2025-06-06	2.420	2.440	2.410	2.430	2.366	27,273,840
2025-06-05	2.420	2.440	2.400	2.410	2.347	24,462,004
2025-06-04	2.410	2.430	2.390	2.420	2.356	31,016,176
2025-06-03	2.400	2.410	2.390	2.400	2.337	18,071,236
2025-05-30	2.410	2.420	2.390	2.400	2.337	21,255,189
2025-05-29	2.400	2.420	2.390	2.420	2.356	20,594,868
2025-05-28	2.390	2.400	2.380	2.390	2.327	14,888,111
2025-05-27	2.390	2.400	2.370	2.390	2.327	26,444,243
2025-05-26	2.380	2.400	2.370	2.390	2.327	21,824,400
2025-05-23	2.410	2.420	2.380	2.380	2.317	42,535,300
2025-05-22	2.450	2.460	2.420	2.420	2.356	27,403,700
2025-05-21	2.420	2.470	2.420	2.450	2.385	46,759,600
2025-05-20	2.450	2.460	2.420	2.440	2.376	23,216,685
2025-05-19	2.430	2.460	2.420	2.450	2.385	27,431,831
2025-05-16	2.450	2.460	2.420	2.420	2.356	31,330,995
2025-05-15	2.440	2.490	2.440	2.450	2.385	47,009,010
2025-05-14	2.440	2.450	2.410	2.440	2.376	35,334,612
2025-05-13	2.430	2.440	2.420	2.440	2.376	31,463,733
2025-05-12	2.420	2.420	2.400	2.420	2.356	20,399,700
2025-05-09	2.420	2.430	2.400	2.410	2.347	24,701,400
2025-05-08	2.410	2.420	2.400	2.410	2.347	21,968,656
2025-05-07	2.400	2.440	2.390	2.420	2.356	52,402,502
2025-05-06	2.360	2.380	2.350	2.380	2.317	31,480,524
2025-04-30	2.360	2.370	2.350	2.350	2.288	26,358,996
2025-04-29	2.380	2.390	2.340	2.350	2.288	44,870,315
2025-04-28	2.430	2.430	2.390	2.390	2.327	36,211,603
2025-04-25	2.420	2.440	2.400	2.430	2.366	35,507,100
2025-04-24	2.410	2.430	2.400	2.420	2.356	22,362,533
2025-04-23	2.440	2.450	2.400	2.400	2.337	46,678,100
2025-04-22	2.430	2.450	2.420	2.430	2.366	29,709,813

← NewerPage 6 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.