Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.530	6.570	6.520	6.530	4.756	14,166,110
2023-07-26	6.560	6.590	6.520	6.540	4.763	13,424,424
2023-07-25	6.460	6.560	6.460	6.550	4.770	23,024,926
2023-07-24	6.480	6.480	6.410	6.420	4.675	12,189,100
2023-07-21	6.520	6.550	6.450	6.480	4.719	18,288,197
2023-07-20	6.530	6.590	6.510	6.520	4.748	20,227,146
2023-07-19	6.510	6.550	6.480	6.520	4.748	12,696,631
2023-07-18	6.540	6.560	6.490	6.500	4.734	16,792,710
2023-07-17	6.560	6.570	6.500	6.540	4.763	18,777,838
2023-07-14	6.520	6.610	6.500	6.590	4.799	23,395,482
2023-07-13	6.460	6.530	6.450	6.520	4.748	18,023,116
2023-07-12	6.490	6.530	6.440	6.450	4.697	16,047,784
2023-07-11	6.550	6.560	6.460	6.490	4.726	17,037,788
2023-07-10	6.500	6.570	6.500	6.540	4.763	20,344,046
2023-07-07	6.450	6.510	6.440	6.480	4.719	19,071,170
2023-07-06	6.450	6.500	6.430	6.460	4.705	20,433,941
2023-07-05	6.400	6.470	6.380	6.450	4.697	20,308,587
2023-07-04	6.460	6.490	6.380	6.410	4.668	26,633,722
2023-07-03	6.330	6.490	6.300	6.470	4.712	39,722,068
2023-06-30	6.330	6.410	6.190	6.380	4.646	57,505,903
2023-06-29	7.500	7.500	7.340	7.360	4.632	67,066,583
2023-06-28	7.220	7.510	7.210	7.500	4.720	75,614,760
2023-06-27	7.180	7.230	7.160	7.210	4.537	32,366,763
2023-06-26	7.200	7.250	7.150	7.180	4.518	31,415,106
2023-06-21	7.250	7.270	7.150	7.160	4.506	23,932,176
2023-06-20	7.350	7.360	7.260	7.260	4.569	20,330,075
2023-06-19	7.390	7.400	7.330	7.350	4.625	22,620,276
2023-06-16	7.330	7.410	7.330	7.380	4.644	20,177,782
2023-06-15	7.320	7.340	7.280	7.340	4.619	16,963,113
2023-06-14	7.340	7.370	7.300	7.310	4.600	18,296,533
2023-06-13	7.420	7.440	7.290	7.330	4.613	23,408,844
2023-06-12	7.370	7.440	7.360	7.420	4.669	19,688,319
2023-06-09	7.370	7.410	7.340	7.370	4.638	17,454,185
2023-06-08	7.300	7.380	7.290	7.360	4.632	18,820,642
2023-06-07	7.320	7.340	7.270	7.300	4.594	16,869,935
2023-06-06	7.370	7.430	7.300	7.300	4.594	23,502,365
2023-06-05	7.400	7.440	7.330	7.350	4.625	17,921,706
2023-06-02	7.260	7.410	7.260	7.390	4.651	25,513,405
2023-06-01	7.250	7.330	7.220	7.260	4.569	18,586,513
2023-05-31	7.410	7.450	7.240	7.270	4.575	38,572,040
2023-05-30	7.410	7.470	7.370	7.460	4.695	20,715,854
2023-05-29	7.380	7.510	7.320	7.430	4.676	32,989,147
2023-05-26	7.430	7.450	7.330	7.370	4.638	25,319,561
2023-05-25	7.540	7.580	7.390	7.500	4.720	32,637,256
2023-05-24	7.630	7.660	7.510	7.580	4.770	29,091,449
2023-05-23	7.720	7.730	7.650	7.650	4.814	25,134,511
2023-05-22	7.730	7.790	7.680	7.690	4.839	27,055,157
2023-05-19	7.790	7.810	7.700	7.760	4.883	24,271,033
2023-05-18	7.850	7.900	7.810	7.830	4.927	27,037,517
2023-05-17	7.860	7.890	7.780	7.790	4.902	31,616,622
2023-05-16	7.850	7.990	7.820	7.890	4.965	38,243,706
2023-05-15	7.820	7.880	7.640	7.870	4.953	40,902,940
2023-05-12	7.860	7.930	7.800	7.820	4.921	32,359,322
2023-05-11	7.830	7.930	7.750	7.860	4.946	36,381,394
2023-05-10	7.910	7.930	7.760	7.820	4.921	47,274,681
2023-05-09	7.690	8.050	7.690	7.820	4.921	95,996,098
2023-05-08	7.490	7.700	7.490	7.670	4.827	79,281,701
2023-05-05	7.490	7.580	7.430	7.460	4.695	50,743,122
2023-05-04	7.300	7.520	7.200	7.490	4.714	75,674,659
2023-04-28	7.260	7.400	7.180	7.400	4.657	61,466,337

← NewerPage 14 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.