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
2024-10-23	2.820	2.870	2.820	2.850	2.775	70,395,213
2024-10-22	2.800	2.830	2.790	2.820	2.746	49,575,211
2024-10-21	2.820	2.850	2.780	2.810	2.736	51,639,333
2024-10-18	2.760	2.870	2.740	2.820	2.746	63,666,625
2024-10-17	2.820	2.850	2.760	2.770	2.697	46,421,006
2024-10-16	2.750	2.870	2.730	2.820	2.746	65,710,921
2024-10-15	2.880	2.890	2.790	2.790	2.717	84,314,540
2024-10-14	2.880	2.930	2.840	2.910	2.833	84,010,508
2024-10-11	2.910	2.930	2.840	2.880	2.804	77,944,763
2024-10-10	2.830	3.050	2.820	2.920	2.843	137,011,510
2024-10-09	2.990	2.990	2.800	2.810	2.736	173,894,078
2024-10-08	3.300	3.300	2.870	3.060	2.979	217,029,002
2024-09-30	2.900	3.020	2.840	3.000	2.921	187,394,965
2024-09-27	2.710	2.800	2.660	2.770	2.697	104,600,747
2024-09-26	2.540	2.670	2.530	2.650	2.580	91,666,244
2024-09-25	2.530	2.630	2.530	2.540	2.473	109,506,712
2024-09-24	2.350	2.490	2.350	2.490	2.424	95,331,338
2024-09-23	2.300	2.350	2.290	2.340	2.278	53,604,403
2024-09-20	2.330	2.330	2.280	2.300	2.239	38,465,000
2024-09-19	2.280	2.350	2.260	2.320	2.259	49,513,330
2024-09-18	2.230	2.280	2.230	2.280	2.220	35,691,397
2024-09-13	2.290	2.300	2.240	2.240	2.181	42,398,177
2024-09-12	2.260	2.310	2.250	2.280	2.220	43,800,078
2024-09-11	2.270	2.280	2.220	2.260	2.200	49,125,462
2024-09-10	2.290	2.320	2.240	2.290	2.230	51,981,878
2024-09-09	2.330	2.340	2.240	2.290	2.230	65,239,155
2024-09-06	2.400	2.420	2.340	2.350	2.288	51,274,244
2024-09-05	2.390	2.430	2.380	2.410	2.347	33,484,194
2024-09-04	2.450	2.460	2.390	2.400	2.337	56,724,376
2024-09-03	2.500	2.520	2.460	2.470	2.405	43,374,011
2024-09-02	2.530	2.560	2.480	2.490	2.424	46,528,281
2024-08-30	2.480	2.570	2.470	2.530	2.463	59,384,629
2024-08-29	2.480	2.500	2.440	2.490	2.424	51,847,700
2024-08-28	2.470	2.530	2.470	2.490	2.424	46,934,342
2024-08-27	2.490	2.500	2.460	2.480	2.415	39,289,755
2024-08-26	2.490	2.510	2.450	2.500	2.434	36,310,324
2024-08-23	2.510	2.600	2.460	2.490	2.424	71,877,492
2024-08-22	2.510	2.530	2.470	2.480	2.415	38,568,752
2024-08-21	2.570	2.590	2.460	2.520	2.454	73,867,846
2024-08-20	2.740	2.740	2.550	2.570	2.502	89,940,900
2024-08-19	2.730	2.770	2.720	2.730	2.658	30,168,470
2024-08-16	2.750	2.770	2.710	2.720	2.648	19,012,550
2024-08-15	2.720	2.780	2.710	2.740	2.668	23,934,919
2024-08-14	2.750	2.760	2.710	2.720	2.648	20,077,600
2024-08-13	2.760	2.770	2.730	2.750	2.678	23,054,537
2024-08-12	2.760	2.770	2.740	2.750	2.678	23,780,000
2024-08-09	2.760	2.810	2.750	2.760	2.687	33,435,762
2024-08-08	2.730	2.770	2.720	2.760	2.687	24,310,137
2024-08-07	2.730	2.770	2.710	2.740	2.668	33,625,671
2024-08-06	2.700	2.750	2.690	2.740	2.668	35,151,670
2024-08-05	2.710	2.740	2.680	2.680	2.609	37,939,904
2024-08-02	2.760	2.790	2.710	2.720	2.648	43,618,579
2024-08-01	2.830	2.860	2.770	2.790	2.717	44,385,450
2024-07-31	2.700	2.810	2.680	2.810	2.736	44,007,280
2024-07-30	2.720	2.730	2.680	2.700	2.629	27,812,954
2024-07-29	2.710	2.750	2.690	2.730	2.658	28,542,001
2024-07-26	2.660	2.730	2.650	2.710	2.639	45,001,800
2024-07-25	2.660	2.690	2.620	2.660	2.590	38,965,924
2024-07-24	2.710	2.740	2.620	2.680	2.609	73,716,769
2024-07-23	2.840	2.860	2.720	2.740	2.668	73,667,921

← NewerPage 9 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.