Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.720 | 7.860 | 7.720 | 7.770 | 5.659 | 46,535,716 |
| 2024-04-24 | 7.690 | 7.770 | 7.630 | 7.690 | 5.600 | 43,916,601 |
| 2024-04-23 | 7.890 | 7.910 | 7.690 | 7.720 | 5.622 | 65,585,370 |
| 2024-04-22 | 8.400 | 8.470 | 7.980 | 8.000 | 5.826 | 90,809,235 |
| 2024-04-19 | 8.380 | 8.510 | 8.360 | 8.430 | 6.139 | 65,011,875 |
| 2024-04-18 | 8.360 | 8.500 | 8.310 | 8.400 | 6.117 | 69,418,636 |
| 2024-04-17 | 8.270 | 8.360 | 8.220 | 8.360 | 6.088 | 60,164,891 |
| 2024-04-16 | 8.230 | 8.450 | 8.180 | 8.310 | 6.052 | 111,242,046 |
| 2024-04-15 | 8.040 | 8.290 | 7.950 | 8.230 | 5.994 | 114,166,489 |
| 2024-04-12 | 7.910 | 7.960 | 7.860 | 7.930 | 5.775 | 44,989,642 |
| 2024-04-11 | 7.760 | 8.000 | 7.740 | 7.910 | 5.760 | 74,299,875 |
| 2024-04-10 | 7.730 | 7.850 | 7.710 | 7.790 | 5.673 | 46,877,564 |
| 2024-04-09 | 7.790 | 7.840 | 7.660 | 7.730 | 5.629 | 42,395,828 |
| 2024-04-08 | 7.780 | 7.920 | 7.730 | 7.800 | 5.680 | 55,056,491 |
| 2024-04-03 | 7.610 | 7.820 | 7.600 | 7.810 | 5.688 | 65,456,469 |
| 2024-04-02 | 7.560 | 7.660 | 7.530 | 7.600 | 5.535 | 35,980,952 |
| 2024-04-01 | 7.510 | 7.570 | 7.430 | 7.560 | 5.506 | 40,694,878 |
| 2024-03-29 | 7.450 | 7.630 | 7.430 | 7.630 | 5.557 | 25,933,640 |
| 2024-03-28 | 7.520 | 7.550 | 7.390 | 7.480 | 5.447 | 32,658,432 |
| 2024-03-27 | 7.530 | 7.610 | 7.500 | 7.520 | 5.477 | 31,400,369 |
| 2024-03-26 | 7.710 | 7.740 | 7.460 | 7.540 | 5.491 | 48,429,293 |
| 2024-03-25 | 7.710 | 7.790 | 7.650 | 7.680 | 5.593 | 39,725,672 |
| 2024-03-22 | 7.760 | 7.830 | 7.710 | 7.740 | 5.637 | 34,725,065 |
| 2024-03-21 | 7.800 | 7.840 | 7.710 | 7.770 | 5.659 | 36,634,305 |
| 2024-03-20 | 7.780 | 7.810 | 7.710 | 7.800 | 5.680 | 34,290,226 |
| 2024-03-19 | 7.750 | 7.870 | 7.710 | 7.790 | 5.673 | 51,229,951 |
| 2024-03-18 | 7.940 | 7.940 | 7.730 | 7.750 | 5.644 | 67,632,705 |
| 2024-03-15 | 8.030 | 8.030 | 7.850 | 7.980 | 5.811 | 47,913,134 |
| 2024-03-14 | 8.010 | 8.080 | 8.000 | 8.030 | 5.848 | 36,471,457 |
| 2024-03-13 | 7.900 | 8.050 | 7.880 | 8.030 | 5.848 | 44,115,777 |
| 2024-03-12 | 8.200 | 8.200 | 7.940 | 7.950 | 5.790 | 68,334,032 |
| 2024-03-11 | 8.480 | 8.510 | 8.160 | 8.270 | 6.023 | 75,456,651 |
| 2024-03-08 | 8.570 | 8.610 | 8.380 | 8.510 | 6.197 | 65,017,499 |
| 2024-03-07 | 8.330 | 8.600 | 8.330 | 8.530 | 6.212 | 75,073,484 |
| 2024-03-06 | 8.290 | 8.420 | 8.270 | 8.330 | 6.066 | 60,464,968 |
| 2024-03-05 | 8.370 | 8.430 | 8.260 | 8.290 | 6.037 | 64,163,652 |
| 2024-03-04 | 8.180 | 8.360 | 8.180 | 8.350 | 6.081 | 67,900,732 |
| 2024-03-01 | 8.130 | 8.290 | 8.110 | 8.190 | 5.964 | 55,156,370 |
| 2024-02-29 | 8.040 | 8.130 | 8.010 | 8.130 | 5.921 | 52,930,530 |
| 2024-02-28 | 8.210 | 8.260 | 8.030 | 8.040 | 5.855 | 61,840,515 |
| 2024-02-27 | 8.120 | 8.260 | 8.040 | 8.170 | 5.950 | 46,747,515 |
| 2024-02-26 | 8.300 | 8.390 | 8.070 | 8.120 | 5.913 | 65,164,397 |
| 2024-02-23 | 8.480 | 8.640 | 8.280 | 8.340 | 6.074 | 88,401,810 |
| 2024-02-22 | 7.860 | 8.450 | 7.860 | 8.420 | 6.132 | 102,469,489 |
| 2024-02-21 | 7.940 | 8.040 | 7.900 | 7.900 | 5.753 | 71,129,542 |
| 2024-02-20 | 7.770 | 8.040 | 7.720 | 7.940 | 5.782 | 74,153,517 |
| 2024-02-19 | 7.590 | 7.780 | 7.510 | 7.770 | 5.659 | 80,738,852 |
| 2024-02-08 | 7.610 | 7.710 | 7.510 | 7.540 | 5.491 | 71,633,608 |
| 2024-02-07 | 7.360 | 7.580 | 7.350 | 7.570 | 5.513 | 82,881,478 |
| 2024-02-06 | 7.190 | 7.450 | 7.120 | 7.360 | 5.360 | 86,822,248 |
| 2024-02-05 | 7.240 | 7.350 | 7.080 | 7.230 | 5.265 | 71,114,572 |
| 2024-02-02 | 7.310 | 7.370 | 7.090 | 7.270 | 5.294 | 61,393,020 |
| 2024-02-01 | 7.510 | 7.530 | 7.310 | 7.310 | 5.324 | 45,354,027 |
| 2024-01-31 | 7.520 | 7.620 | 7.490 | 7.540 | 5.491 | 42,659,486 |
| 2024-01-30 | 7.650 | 7.680 | 7.530 | 7.540 | 5.491 | 42,270,426 |
| 2024-01-29 | 7.740 | 7.800 | 7.650 | 7.660 | 5.578 | 41,939,190 |
| 2024-01-26 | 7.650 | 7.790 | 7.620 | 7.690 | 5.600 | 50,139,855 |
| 2024-01-25 | 7.330 | 7.640 | 7.330 | 7.640 | 5.564 | 75,113,989 |
| 2024-01-24 | 7.160 | 7.300 | 7.120 | 7.300 | 5.316 | 53,263,404 |
| 2024-01-23 | 7.030 | 7.180 | 6.960 | 7.150 | 5.207 | 47,192,392 |
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.