Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.570 | 5.610 | 5.460 | 5.490 | 4.323 | 32,374,929 |
| 2024-07-23 | 5.670 | 5.720 | 5.610 | 5.610 | 4.417 | 26,917,440 |
| 2024-07-22 | 5.780 | 5.780 | 5.650 | 5.720 | 4.504 | 33,173,014 |
| 2024-07-19 | 5.900 | 5.910 | 5.800 | 5.830 | 4.590 | 27,542,092 |
| 2024-07-18 | 5.890 | 5.930 | 5.770 | 5.920 | 4.661 | 32,588,653 |
| 2024-07-17 | 6.000 | 6.030 | 5.880 | 5.910 | 4.653 | 32,882,385 |
| 2024-07-16 | 6.050 | 6.090 | 6.000 | 6.020 | 4.740 | 22,569,109 |
| 2024-07-15 | 6.010 | 6.090 | 5.950 | 6.060 | 4.772 | 28,118,255 |
| 2024-07-12 | 6.140 | 6.210 | 5.990 | 6.040 | 4.756 | 39,280,780 |
| 2024-07-11 | 6.170 | 6.240 | 6.130 | 6.190 | 4.874 | 27,212,033 |
| 2024-07-10 | 6.390 | 6.400 | 6.120 | 6.150 | 4.842 | 60,131,188 |
| 2024-07-09 | 6.510 | 6.630 | 6.430 | 6.610 | 5.205 | 29,332,867 |
| 2024-07-08 | 6.690 | 6.690 | 6.550 | 6.560 | 5.165 | 27,869,743 |
| 2024-07-05 | 6.790 | 6.800 | 6.660 | 6.700 | 5.275 | 26,294,906 |
| 2024-07-04 | 6.900 | 6.940 | 6.770 | 6.790 | 5.346 | 27,128,871 |
| 2024-07-03 | 7.020 | 7.060 | 6.860 | 6.870 | 5.409 | 33,237,754 |
| 2024-07-02 | 7.030 | 7.110 | 6.960 | 7.000 | 5.512 | 39,216,969 |
| 2024-07-01 | 6.710 | 6.990 | 6.700 | 6.980 | 5.496 | 43,448,884 |
| 2024-06-28 | 6.630 | 6.740 | 6.600 | 6.700 | 5.275 | 33,370,162 |
| 2024-06-27 | 6.690 | 6.730 | 6.620 | 6.640 | 5.228 | 28,833,420 |
| 2024-06-26 | 6.740 | 6.760 | 6.580 | 6.690 | 5.268 | 39,083,539 |
| 2024-06-25 | 6.750 | 6.820 | 6.710 | 6.740 | 5.307 | 28,126,164 |
| 2024-06-24 | 6.970 | 6.990 | 6.760 | 6.800 | 5.354 | 37,076,923 |
| 2024-06-21 | 7.050 | 7.070 | 6.970 | 7.010 | 5.520 | 23,001,055 |
| 2024-06-20 | 7.050 | 7.110 | 7.030 | 7.030 | 5.535 | 23,982,806 |
| 2024-06-19 | 7.090 | 7.160 | 7.050 | 7.060 | 5.559 | 24,938,086 |
| 2024-06-18 | 7.120 | 7.150 | 7.020 | 7.090 | 5.583 | 25,168,851 |
| 2024-06-17 | 7.250 | 7.290 | 7.110 | 7.130 | 5.614 | 28,045,004 |
| 2024-06-14 | 7.300 | 7.350 | 7.210 | 7.240 | 5.701 | 33,895,625 |
| 2024-06-13 | 7.500 | 7.530 | 7.290 | 7.310 | 5.756 | 43,170,442 |
| 2024-06-12 | 7.400 | 7.590 | 7.320 | 7.550 | 5.945 | 58,147,893 |
| 2024-06-11 | 8.170 | 8.210 | 7.890 | 7.990 | 5.819 | 65,085,658 |
| 2024-06-07 | 8.000 | 8.170 | 7.990 | 8.170 | 5.950 | 44,188,122 |
| 2024-06-06 | 7.950 | 8.070 | 7.950 | 7.980 | 5.811 | 30,512,946 |
| 2024-06-05 | 8.090 | 8.180 | 7.950 | 7.950 | 5.790 | 28,688,974 |
| 2024-06-04 | 7.960 | 8.040 | 7.880 | 8.030 | 5.848 | 26,076,149 |
| 2024-06-03 | 8.100 | 8.120 | 7.930 | 7.990 | 5.819 | 29,598,614 |
| 2024-05-31 | 8.090 | 8.160 | 8.080 | 8.130 | 5.921 | 19,766,142 |
| 2024-05-30 | 8.220 | 8.260 | 8.050 | 8.070 | 5.877 | 30,344,909 |
| 2024-05-29 | 8.160 | 8.280 | 8.130 | 8.220 | 5.986 | 30,025,318 |
| 2024-05-28 | 8.190 | 8.250 | 8.160 | 8.160 | 5.943 | 25,676,392 |
| 2024-05-27 | 8.070 | 8.260 | 8.070 | 8.190 | 5.964 | 33,605,944 |
| 2024-05-24 | 8.110 | 8.180 | 8.040 | 8.050 | 5.862 | 21,457,931 |
| 2024-05-23 | 8.150 | 8.170 | 8.070 | 8.090 | 5.892 | 30,293,125 |
| 2024-05-22 | 8.230 | 8.330 | 8.170 | 8.180 | 5.957 | 36,543,910 |
| 2024-05-21 | 8.190 | 8.250 | 8.160 | 8.210 | 5.979 | 30,222,181 |
| 2024-05-20 | 8.030 | 8.240 | 8.020 | 8.190 | 5.964 | 45,497,679 |
| 2024-05-17 | 7.940 | 8.010 | 7.910 | 8.000 | 5.826 | 23,882,375 |
| 2024-05-16 | 7.890 | 7.980 | 7.890 | 7.960 | 5.797 | 34,499,711 |
| 2024-05-15 | 7.800 | 7.950 | 7.770 | 7.890 | 5.746 | 35,396,999 |
| 2024-05-14 | 7.920 | 7.950 | 7.700 | 7.840 | 5.710 | 57,840,722 |
| 2024-05-13 | 8.000 | 8.010 | 7.860 | 7.950 | 5.790 | 42,141,649 |
| 2024-05-10 | 8.010 | 8.040 | 7.950 | 8.030 | 5.848 | 37,241,897 |
| 2024-05-09 | 7.870 | 8.020 | 7.840 | 8.010 | 5.833 | 47,031,072 |
| 2024-05-08 | 7.800 | 7.950 | 7.780 | 7.880 | 5.739 | 54,305,878 |
| 2024-05-07 | 7.750 | 7.850 | 7.720 | 7.820 | 5.695 | 45,631,647 |
| 2024-05-06 | 7.520 | 7.790 | 7.470 | 7.780 | 5.666 | 69,289,067 |
| 2024-04-30 | 7.460 | 7.560 | 7.440 | 7.490 | 5.455 | 52,429,311 |
| 2024-04-29 | 7.450 | 7.490 | 7.250 | 7.480 | 5.447 | 84,607,208 |
| 2024-04-26 | 7.770 | 7.870 | 7.630 | 7.660 | 5.578 | 65,965,042 |
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.