Jizhong Energy Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.400	4.520	4.400	4.500	4.500	28,737,904
2026-10-16	4.450	4.470	4.340	4.440	4.440	32,819,823
2026-10-15	4.460	4.460	4.300	4.330	4.330	40,419,300
2026-10-14	4.460	4.550	4.440	4.500	4.500	38,694,251
2026-10-13	4.450	4.480	4.410	4.460	4.460	27,561,603
2026-10-12	4.560	4.610	4.420	4.470	4.470	40,235,807
2026-10-09	4.450	4.560	4.450	4.540	4.540	40,108,698
2026-10-08	4.400	4.470	4.390	4.450	4.450	40,238,879
2026-09-30	4.340	4.410	4.330	4.400	4.400	23,857,941
2026-09-29	4.380	4.390	4.320	4.360	4.360	21,634,921
2026-09-28	4.400	4.410	4.300	4.380	4.380	31,301,264
2026-09-24	4.370	4.440	4.370	4.420	4.420	33,280,149
2026-09-23	4.470	4.480	4.380	4.390	4.390	31,641,490
2026-09-22	4.470	4.500	4.410	4.480	4.480	36,300,378
2026-09-21	4.410	4.520	4.370	4.500	4.500	42,366,307
2026-09-18	4.440	4.440	4.400	4.410	4.410	26,178,303
2026-09-17	4.440	4.470	4.380	4.450	4.450	33,899,288
2026-09-16	4.480	4.490	4.400	4.450	4.450	35,251,227
2026-09-15	4.460	4.520	4.440	4.510	4.510	39,974,662
2026-09-14	4.500	4.530	4.420	4.460	4.460	54,510,940
2026-09-11	4.550	4.600	4.450	4.530	4.530	87,486,164
2026-09-10	4.770	4.810	4.560	4.600	4.600	82,884,220
2026-09-09	4.830	4.890	4.750	4.800	4.800	64,876,148
2026-09-08	4.720	4.840	4.700	4.820	4.820	36,327,444
2026-09-07	4.860	4.890	4.660	4.710	4.710	39,073,938
2026-09-04	4.980	5.000	4.830	4.850	4.850	36,101,624
2026-09-03	5.040	5.130	4.960	4.980	4.980	38,301,890
2026-09-02	5.350	5.390	5.010	5.030	5.030	57,153,870
2026-09-01	5.390	5.540	5.300	5.320	5.320	66,889,320
2026-08-31	5.270	5.440	5.240	5.400	5.400	59,980,759
2026-08-28	5.130	5.290	5.100	5.270	5.270	56,317,898
2026-08-27	4.960	5.150	4.940	5.140	5.140	52,710,723
2026-08-26	4.830	4.960	4.820	4.940	4.940	30,417,825
2026-08-25	4.810	4.920	4.800	4.860	4.860	26,055,947
2026-08-24	4.720	4.840	4.710	4.820	4.820	34,595,123
2026-08-21	4.670	4.750	4.650	4.700	4.700	21,377,847
2026-08-20	4.590	4.710	4.580	4.690	4.690	27,154,473
2026-08-19	4.620	4.680	4.570	4.630	4.630	23,461,341
2026-08-18	4.640	4.680	4.590	4.600	4.600	20,796,523
2026-08-17	4.700	4.740	4.640	4.660	4.660	13,110,188
2026-08-14	4.630	4.720	4.600	4.700	4.700	15,251,697
2026-08-13	4.700	4.700	4.620	4.650	4.650	11,378,913
2026-08-12	4.710	4.760	4.680	4.690	4.690	12,855,677
2026-08-11	4.800	4.800	4.690	4.750	4.750	16,805,682
2026-08-10	4.680	4.780	4.650	4.740	4.740	18,917,102
2026-08-07	4.700	4.730	4.590	4.680	4.680	24,557,620
2026-08-06	4.590	4.740	4.590	4.740	4.740	30,296,753
2026-08-05	4.660	4.690	4.570	4.610	4.610	23,589,497
2026-08-04	4.770	4.780	4.650	4.670	4.670	18,444,118
2026-08-03	4.710	4.830	4.700	4.750	4.750	21,465,201
2026-07-31	4.720	4.760	4.650	4.740	4.740	24,340,903
2026-07-30	4.790	4.830	4.720	4.750	4.750	18,485,830
2026-07-29	4.640	4.800	4.630	4.780	4.780	25,437,393
2026-07-28	4.750	4.750	4.560	4.640	4.640	26,244,573
2026-07-27	4.760	4.800	4.710	4.760	4.760	23,256,824
2026-07-24	4.890	4.980	4.770	4.800	4.800	34,270,946
2026-07-23	4.720	4.880	4.690	4.870	4.870	31,588,811
2026-07-22	4.680	4.750	4.610	4.720	4.720	28,493,880
2026-07-21	4.600	4.740	4.550	4.670	4.670	35,574,680
2026-07-20	4.460	4.650	4.460	4.620	4.620	31,085,119

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1100 CNY
2025-06-13	0.6000 CNY
2024-10-18	0.2000 CNY
2024-06-12	0.6000 CNY
2023-06-30	1.0000 CNY
2022-06-29	1.0000 CNY
2021-08-13	0.4000 CNY
2020-08-12	0.1000 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.