Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.230	7.230	6.950	7.030	5.120	48,474,263
2024-01-19	7.390	7.400	7.230	7.260	5.287	28,441,568
2024-01-18	7.440	7.450	7.150	7.400	5.389	53,585,218
2024-01-17	7.580	7.640	7.450	7.470	5.440	31,290,418
2024-01-16	7.560	7.620	7.490	7.580	5.520	31,989,414
2024-01-15	7.520	7.580	7.480	7.560	5.506	22,240,464
2024-01-12	7.500	7.580	7.460	7.520	5.477	24,807,567
2024-01-11	7.570	7.580	7.430	7.490	5.455	50,349,443
2024-01-10	7.600	7.680	7.560	7.610	5.542	38,489,772
2024-01-09	7.470	7.660	7.370	7.600	5.535	46,707,786
2024-01-08	7.590	7.600	7.420	7.490	5.455	45,444,668
2024-01-05	7.510	7.710	7.480	7.600	5.535	58,207,579
2024-01-04	7.470	7.540	7.430	7.500	5.462	37,569,973
2024-01-03	7.330	7.450	7.280	7.450	5.425	40,481,412
2024-01-02	7.140	7.380	7.130	7.330	5.338	61,041,943
2023-12-29	7.070	7.170	7.060	7.140	5.200	30,812,871
2023-12-28	7.300	7.330	7.040	7.090	5.163	73,256,794
2023-12-27	7.230	7.360	7.160	7.310	5.324	35,070,168
2023-12-26	7.250	7.490	7.170	7.180	5.229	58,723,905
2023-12-25	7.170	7.240	7.080	7.230	5.265	27,576,010
2023-12-22	7.150	7.280	7.130	7.190	5.236	38,948,281
2023-12-21	7.110	7.140	7.030	7.120	5.185	25,778,445
2023-12-20	7.100	7.230	7.100	7.120	5.185	28,817,060
2023-12-19	7.120	7.140	7.060	7.100	5.171	19,056,235
2023-12-18	7.110	7.170	7.010	7.110	5.178	18,873,979
2023-12-15	7.150	7.190	7.100	7.110	5.178	24,404,294
2023-12-14	7.170	7.200	7.080	7.140	5.200	21,926,436
2023-12-13	7.140	7.210	7.120	7.130	5.192	29,433,292
2023-12-12	7.070	7.170	7.020	7.170	5.222	24,366,683
2023-12-11	6.930	7.090	6.830	7.080	5.156	37,305,505
2023-12-08	6.960	7.000	6.880	6.910	5.032	26,958,965
2023-12-07	6.960	7.030	6.940	6.970	5.076	24,125,412
2023-12-06	6.920	6.980	6.890	6.950	5.061	26,679,527
2023-12-05	7.040	7.110	6.930	6.950	5.061	44,342,800
2023-12-04	7.050	7.110	7.020	7.070	5.149	35,666,340
2023-12-01	7.000	7.110	6.980	7.050	5.134	41,429,929
2023-11-30	6.960	7.010	6.920	6.990	5.090	40,636,114
2023-11-29	6.850	7.000	6.830	6.970	5.076	61,005,810
2023-11-28	6.720	6.860	6.710	6.840	4.981	62,673,524
2023-11-27	6.680	6.750	6.680	6.750	4.916	44,647,378
2023-11-24	6.560	6.700	6.560	6.650	4.843	40,337,500
2023-11-23	6.530	6.590	6.510	6.580	4.792	21,240,926
2023-11-22	6.530	6.570	6.520	6.530	4.756	16,936,986
2023-11-21	6.540	6.600	6.530	6.540	4.763	26,008,488
2023-11-20	6.550	6.560	6.490	6.540	4.763	18,801,506
2023-11-17	6.590	6.600	6.530	6.550	4.770	19,187,077
2023-11-16	6.540	6.610	6.520	6.600	4.806	28,491,059
2023-11-15	6.580	6.600	6.520	6.550	4.770	20,543,050
2023-11-14	6.600	6.630	6.500	6.530	4.756	36,114,740
2023-11-13	6.490	6.680	6.480	6.630	4.828	53,361,561
2023-11-10	6.380	6.470	6.350	6.460	4.705	37,026,578
2023-11-09	6.310	6.430	6.290	6.390	4.654	44,757,981
2023-11-08	6.320	6.320	6.280	6.310	4.595	22,886,270
2023-11-07	6.310	6.350	6.300	6.340	4.617	20,959,896
2023-11-06	6.360	6.380	6.270	6.330	4.610	29,070,000
2023-11-03	6.350	6.410	6.340	6.350	4.624	22,886,684
2023-11-02	6.350	6.400	6.310	6.320	4.603	19,496,458
2023-11-01	6.400	6.420	6.330	6.360	4.632	21,777,140
2023-10-31	6.400	6.430	6.350	6.410	4.668	25,955,308
2023-10-30	6.500	6.510	6.400	6.410	4.668	38,328,691

← NewerPage 12 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.