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
2025-04-21	2.440	2.440	2.420	2.430	2.366	20,965,819
2025-04-18	2.430	2.440	2.410	2.430	2.366	19,144,900
2025-04-17	2.420	2.450	2.420	2.430	2.366	24,351,911
2025-04-16	2.430	2.450	2.410	2.430	2.366	31,387,200
2025-04-15	2.430	2.440	2.420	2.430	2.366	31,117,935
2025-04-14	2.420	2.470	2.420	2.460	2.395	43,822,804
2025-04-11	2.400	2.430	2.390	2.410	2.347	29,526,235
2025-04-10	2.420	2.450	2.400	2.410	2.347	45,346,410
2025-04-09	2.370	2.400	2.310	2.390	2.327	57,240,715
2025-04-08	2.320	2.400	2.320	2.390	2.327	66,694,237
2025-04-07	2.490	2.490	2.300	2.300	2.239	83,584,797
2025-04-03	2.520	2.550	2.510	2.550	2.483	26,117,016
2025-04-02	2.540	2.550	2.520	2.530	2.463	22,953,000
2025-04-01	2.510	2.560	2.510	2.550	2.483	36,424,200
2025-03-31	2.540	2.560	2.500	2.510	2.444	35,950,900
2025-03-28	2.580	2.580	2.530	2.540	2.473	39,653,920
2025-03-27	2.620	2.630	2.580	2.580	2.512	40,674,000
2025-03-26	2.630	2.640	2.600	2.620	2.551	43,287,399
2025-03-25	2.580	2.640	2.570	2.630	2.561	67,610,063
2025-03-24	2.610	2.620	2.550	2.590	2.522	54,093,864
2025-03-21	2.610	2.640	2.590	2.610	2.541	60,068,383
2025-03-20	2.590	2.640	2.590	2.610	2.541	54,762,687
2025-03-19	2.590	2.600	2.570	2.590	2.522	34,035,196
2025-03-18	2.590	2.600	2.570	2.580	2.512	34,348,000
2025-03-17	2.590	2.620	2.580	2.590	2.522	41,253,633
2025-03-14	2.580	2.590	2.560	2.580	2.512	54,683,448
2025-03-13	2.540	2.600	2.530	2.590	2.522	90,324,261
2025-03-12	2.540	2.550	2.510	2.540	2.473	47,375,137
2025-03-11	2.520	2.540	2.500	2.530	2.463	29,677,000
2025-03-10	2.500	2.560	2.490	2.530	2.463	50,307,748
2025-03-07	2.470	2.510	2.460	2.500	2.434	42,304,879
2025-03-06	2.470	2.480	2.460	2.470	2.405	32,384,779
2025-03-05	2.490	2.500	2.440	2.470	2.405	37,439,722
2025-03-04	2.510	2.510	2.480	2.490	2.424	31,448,800
2025-03-03	2.520	2.540	2.500	2.510	2.444	34,438,124
2025-02-28	2.530	2.560	2.510	2.520	2.454	45,380,400
2025-02-27	2.550	2.570	2.520	2.540	2.473	35,681,335
2025-02-26	2.510	2.550	2.510	2.540	2.473	50,688,776
2025-02-25	2.540	2.550	2.500	2.510	2.444	42,287,047
2025-02-24	2.520	2.550	2.520	2.540	2.473	36,001,064
2025-02-21	2.550	2.560	2.520	2.530	2.463	39,851,775
2025-02-20	2.550	2.570	2.530	2.550	2.483	33,410,908
2025-02-19	2.580	2.590	2.530	2.550	2.483	58,528,871
2025-02-18	2.620	2.620	2.570	2.590	2.522	54,518,200
2025-02-17	2.610	2.620	2.590	2.600	2.532	39,854,800
2025-02-14	2.620	2.630	2.590	2.610	2.541	46,393,100
2025-02-13	2.630	2.650	2.620	2.620	2.551	43,517,900
2025-02-12	2.620	2.630	2.600	2.620	2.551	34,556,700
2025-02-11	2.640	2.650	2.600	2.630	2.561	34,917,936
2025-02-10	2.640	2.660	2.620	2.630	2.561	40,306,018
2025-02-07	2.600	2.670	2.590	2.640	2.570	69,664,014
2025-02-06	2.590	2.600	2.560	2.600	2.532	26,751,400
2025-02-05	2.620	2.630	2.570	2.580	2.512	35,788,484
2025-01-27	2.570	2.630	2.570	2.600	2.532	53,414,280
2025-01-24	2.550	2.580	2.540	2.570	2.502	35,262,503
2025-01-23	2.580	2.610	2.550	2.550	2.483	53,021,784
2025-01-22	2.570	2.580	2.540	2.560	2.493	25,576,059
2025-01-21	2.600	2.610	2.560	2.570	2.502	37,881,533
2025-01-20	2.630	2.630	2.590	2.590	2.522	30,536,900
2025-01-17	2.610	2.620	2.590	2.610	2.541	27,372,264

← NewerPage 7 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.