Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.540	6.550	6.450	6.500	4.734	34,261,299
2023-10-26	6.650	6.660	6.460	6.560	4.777	31,116,327
2023-10-25	6.580	6.760	6.580	6.650	4.843	35,711,953
2023-10-24	6.450	6.530	6.410	6.520	4.748	23,118,461
2023-10-23	6.550	6.560	6.390	6.420	4.675	24,186,511
2023-10-20	6.560	6.620	6.540	6.560	4.777	17,400,570
2023-10-19	6.680	6.690	6.540	6.560	4.777	29,922,296
2023-10-18	6.790	6.840	6.660	6.660	4.850	36,511,534
2023-10-17	6.740	6.810	6.660	6.810	4.959	34,110,354
2023-10-16	6.650	6.740	6.630	6.720	4.894	32,754,037
2023-10-13	6.600	6.660	6.570	6.620	4.821	18,291,441
2023-10-12	6.600	6.690	6.580	6.630	4.828	27,512,039
2023-10-11	6.680	6.700	6.540	6.560	4.777	34,887,188
2023-10-10	6.770	6.770	6.670	6.670	4.857	27,997,670
2023-10-09	6.690	6.800	6.680	6.780	4.938	30,657,440
2023-09-28	6.790	6.820	6.720	6.740	4.908	31,729,696
2023-09-27	6.680	6.760	6.680	6.690	4.872	24,413,114
2023-09-26	6.780	6.780	6.710	6.720	4.894	22,529,103
2023-09-25	6.730	6.840	6.700	6.780	4.938	47,092,851
2023-09-22	6.750	6.790	6.680	6.710	4.887	39,560,755
2023-09-21	6.730	6.780	6.700	6.760	4.923	38,837,057
2023-09-20	6.760	6.770	6.700	6.730	4.901	26,457,695
2023-09-19	6.740	6.830	6.700	6.770	4.930	50,325,805
2023-09-18	6.750	6.760	6.640	6.720	4.894	36,806,501
2023-09-15	6.750	6.810	6.680	6.730	4.901	54,651,804
2023-09-14	6.510	6.780	6.500	6.740	4.908	91,896,115
2023-09-13	6.490	6.580	6.470	6.510	4.741	29,540,885
2023-09-12	6.540	6.570	6.470	6.480	4.719	23,338,700
2023-09-11	6.480	6.570	6.450	6.510	4.741	36,259,117
2023-09-08	6.520	6.530	6.400	6.410	4.668	27,352,474
2023-09-07	6.520	6.630	6.500	6.540	4.763	40,782,691
2023-09-06	6.520	6.550	6.450	6.540	4.763	31,592,611
2023-09-05	6.490	6.560	6.430	6.520	4.748	40,456,603
2023-09-04	6.300	6.620	6.300	6.490	4.726	92,776,539
2023-09-01	6.120	6.280	6.110	6.270	4.566	50,567,616
2023-08-31	6.180	6.210	6.100	6.100	4.442	24,374,750
2023-08-30	6.240	6.260	6.180	6.180	4.501	25,743,297
2023-08-29	6.260	6.270	6.170	6.260	4.559	42,398,002
2023-08-28	6.500	6.580	6.270	6.300	4.588	68,524,877
2023-08-25	6.300	6.350	6.280	6.310	4.595	11,694,049
2023-08-24	6.330	6.360	6.290	6.310	4.595	13,187,733
2023-08-23	6.290	6.400	6.270	6.330	4.610	24,511,642
2023-08-22	6.240	6.300	6.230	6.270	4.566	13,008,340
2023-08-21	6.340	6.350	6.230	6.230	4.537	17,511,377
2023-08-18	6.350	6.400	6.330	6.330	4.610	11,813,853
2023-08-17	6.350	6.370	6.270	6.360	4.632	12,823,209
2023-08-16	6.360	6.390	6.330	6.350	4.624	8,597,886
2023-08-15	6.350	6.400	6.310	6.380	4.646	12,944,564
2023-08-14	6.330	6.360	6.290	6.350	4.624	14,442,894
2023-08-11	6.470	6.500	6.360	6.360	4.632	20,530,719
2023-08-10	6.380	6.500	6.370	6.480	4.719	23,992,271
2023-08-09	6.400	6.410	6.350	6.380	4.646	14,998,709
2023-08-08	6.400	6.460	6.360	6.420	4.675	15,918,852
2023-08-07	6.490	6.500	6.380	6.390	4.654	23,035,210
2023-08-04	6.530	6.580	6.480	6.490	4.726	20,992,121
2023-08-03	6.490	6.540	6.470	6.510	4.741	14,192,706
2023-08-02	6.590	6.620	6.480	6.510	4.741	21,294,889
2023-08-01	6.560	6.600	6.550	6.590	4.799	21,437,449
2023-07-31	6.580	6.660	6.550	6.570	4.785	30,360,524
2023-07-28	6.510	6.590	6.510	6.590	4.799	24,539,584

← NewerPage 13 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.