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
2025-01-16	2.640	2.660	2.600	2.610	2.541	52,395,433
2025-01-15	2.620	2.620	2.590	2.600	2.532	39,267,342
2025-01-14	2.560	2.630	2.550	2.620	2.551	44,702,133
2025-01-13	2.540	2.570	2.520	2.560	2.493	35,980,213
2025-01-10	2.600	2.610	2.550	2.550	2.483	27,968,900
2025-01-09	2.620	2.630	2.590	2.600	2.532	29,708,542
2025-01-08	2.650	2.650	2.570	2.640	2.570	52,742,342
2025-01-07	2.670	2.680	2.610	2.660	2.590	48,471,042
2025-01-06	2.670	2.710	2.640	2.670	2.600	44,602,568
2025-01-03	2.680	2.730	2.660	2.670	2.600	52,410,200
2025-01-02	2.750	2.770	2.670	2.680	2.609	58,244,500
2024-12-31	2.800	2.820	2.740	2.750	2.678	54,932,748
2024-12-30	2.800	2.820	2.790	2.800	2.726	45,474,404
2024-12-27	2.790	2.820	2.780	2.810	2.736	40,013,482
2024-12-26	2.830	2.840	2.780	2.800	2.726	55,424,700
2024-12-25	2.800	2.840	2.780	2.830	2.755	70,302,462
2024-12-24	2.760	2.790	2.760	2.790	2.717	41,008,602
2024-12-23	2.800	2.820	2.750	2.760	2.687	61,589,475
2024-12-20	2.830	2.830	2.790	2.810	2.736	63,851,975
2024-12-19	2.810	2.850	2.770	2.840	2.765	77,758,304
2024-12-18	2.840	2.890	2.820	2.830	2.755	68,104,900
2024-12-17	2.890	2.910	2.820	2.830	2.755	76,862,069
2024-12-16	2.860	2.920	2.860	2.880	2.804	66,675,284
2024-12-13	2.980	2.980	2.870	2.870	2.794	143,832,632
2024-12-12	3.020	3.040	2.960	2.980	2.902	116,433,300
2024-12-11	2.900	3.020	2.890	3.000	2.921	169,213,716
2024-12-10	2.970	2.990	2.890	2.910	2.833	149,405,000
2024-12-09	2.950	2.970	2.900	2.920	2.843	134,609,534
2024-12-06	2.830	2.950	2.820	2.930	2.853	227,080,258
2024-12-05	2.840	2.850	2.810	2.830	2.755	70,379,902
2024-12-04	2.830	2.890	2.810	2.850	2.775	101,551,098
2024-12-03	2.840	2.840	2.800	2.830	2.755	57,342,636
2024-12-02	2.770	2.850	2.750	2.830	2.755	86,598,232
2024-11-29	2.750	2.780	2.730	2.760	2.687	50,271,200
2024-11-28	2.740	2.780	2.730	2.750	2.678	52,293,864
2024-11-27	2.720	2.750	2.650	2.750	2.678	60,467,920
2024-11-26	2.730	2.760	2.720	2.720	2.648	34,848,050
2024-11-25	2.750	2.770	2.710	2.740	2.668	56,272,100
2024-11-22	2.830	2.860	2.740	2.750	2.678	82,532,696
2024-11-21	2.860	2.880	2.830	2.840	2.765	50,684,873
2024-11-20	2.810	2.870	2.800	2.870	2.794	90,316,184
2024-11-19	2.830	2.840	2.770	2.830	2.755	84,756,307
2024-11-18	2.790	2.900	2.790	2.840	2.765	124,521,380
2024-11-15	2.760	2.810	2.750	2.770	2.697	48,783,228
2024-11-14	2.850	2.860	2.760	2.770	2.697	87,390,900
2024-11-13	2.830	2.870	2.830	2.860	2.785	58,306,850
2024-11-12	2.880	2.910	2.830	2.850	2.775	98,131,934
2024-11-11	2.900	2.910	2.830	2.880	2.804	103,147,209
2024-11-08	2.950	2.980	2.860	2.900	2.824	123,488,654
2024-11-07	2.800	2.940	2.790	2.930	2.853	145,145,197
2024-11-06	2.820	2.840	2.780	2.820	2.746	102,421,732
2024-11-05	2.710	2.810	2.690	2.810	2.736	144,797,579
2024-11-04	2.730	2.740	2.670	2.710	2.639	91,695,267
2024-11-01	2.720	2.760	2.700	2.730	2.658	96,218,833
2024-10-31	2.720	2.770	2.700	2.730	2.658	128,435,337
2024-10-30	2.790	2.800	2.730	2.750	2.678	77,123,629
2024-10-29	2.880	2.890	2.780	2.790	2.717	101,316,512
2024-10-28	2.800	2.890	2.770	2.890	2.814	114,708,508
2024-10-25	2.800	2.820	2.770	2.800	2.726	84,680,464
2024-10-24	2.830	2.840	2.780	2.800	2.726	52,309,606

← NewerPage 8 of 21 · 1,211 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.