Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.520	7.540	7.120	7.240	4.556	117,111,985
2023-04-26	7.330	7.450	7.270	7.410	4.663	47,525,318
2023-04-25	7.360	7.390	7.150	7.280	4.581	54,354,318
2023-04-24	7.350	7.520	7.310	7.360	4.632	43,262,905
2023-04-21	7.420	7.520	7.330	7.340	4.619	36,461,405
2023-04-20	7.330	7.500	7.210	7.470	4.701	50,196,605
2023-04-19	7.300	7.390	7.280	7.330	4.613	41,221,244
2023-04-18	7.160	7.350	7.120	7.320	4.607	61,463,943
2023-04-17	7.100	7.180	6.900	7.120	4.481	81,639,798
2023-04-14	6.890	6.930	6.850	6.930	4.361	19,258,609
2023-04-13	6.910	6.950	6.840	6.880	4.330	19,771,679
2023-04-12	6.810	6.960	6.800	6.910	4.349	23,067,858
2023-04-11	6.800	6.820	6.710	6.790	4.273	16,961,266
2023-04-10	6.900	6.950	6.770	6.800	4.279	19,968,591
2023-04-07	7.010	7.040	6.860	6.920	4.355	20,641,757
2023-04-06	7.020	7.090	6.970	7.020	4.418	18,531,841
2023-04-04	6.910	7.190	6.870	7.050	4.437	49,692,579
2023-04-03	6.900	6.970	6.860	6.940	4.367	31,463,811
2023-03-31	6.960	6.970	6.820	6.840	4.304	34,063,331
2023-03-30	6.700	6.990	6.660	6.970	4.386	48,724,011
2023-03-29	6.720	6.740	6.660	6.700	4.216	15,861,169
2023-03-28	6.800	6.820	6.700	6.720	4.229	25,149,416
2023-03-27	6.740	6.760	6.660	6.740	4.242	26,217,609
2023-03-24	6.770	6.770	6.660	6.730	4.235	25,140,868
2023-03-23	6.710	6.790	6.690	6.770	4.260	24,722,463
2023-03-22	6.690	6.770	6.680	6.730	4.235	19,587,998
2023-03-21	6.710	6.710	6.630	6.690	4.210	16,073,009
2023-03-20	6.700	6.770	6.660	6.690	4.210	20,530,313
2023-03-17	6.680	6.720	6.630	6.680	4.204	20,895,208
2023-03-16	6.730	6.750	6.600	6.610	4.160	32,041,245
2023-03-15	6.810	6.850	6.770	6.840	4.304	21,328,413
2023-03-14	6.870	6.930	6.730	6.790	4.273	24,506,550
2023-03-13	6.830	6.900	6.780	6.890	4.336	15,959,001
2023-03-10	7.030	7.040	6.800	6.830	4.298	43,039,188
2023-03-09	7.040	7.120	7.000	7.040	4.430	25,002,707
2023-03-08	7.040	7.060	6.970	7.050	4.437	22,415,002
2023-03-07	7.100	7.190	7.030	7.050	4.437	33,341,431
2023-03-06	7.160	7.190	7.040	7.090	4.462	36,082,781
2023-03-03	7.190	7.200	7.100	7.180	4.518	22,871,201
2023-03-02	7.140	7.260	7.120	7.180	4.518	39,225,820
2023-03-01	7.100	7.150	7.000	7.140	4.493	24,802,759
2023-02-28	7.110	7.190	7.070	7.130	4.487	36,211,047
2023-02-27	7.160	7.320	7.140	7.190	4.525	48,024,920
2023-02-24	7.210	7.230	7.050	7.150	4.500	42,570,290
2023-02-23	7.620	7.680	7.180	7.240	4.556	83,060,761
2023-02-22	6.890	7.530	6.840	7.390	4.651	142,112,995
2023-02-21	6.760	6.970	6.710	6.890	4.336	70,762,095
2023-02-20	6.550	6.760	6.550	6.760	4.254	56,795,135
2023-02-17	6.460	6.600	6.460	6.550	4.122	32,932,062
2023-02-16	6.540	6.560	6.400	6.490	4.084	27,144,485
2023-02-15	6.600	6.610	6.490	6.540	4.116	23,723,902
2023-02-14	6.580	6.640	6.540	6.600	4.153	35,108,190
2023-02-13	6.550	6.570	6.410	6.520	4.103	37,138,167
2023-02-10	6.580	6.590	6.530	6.570	4.135	17,588,579
2023-02-09	6.540	6.600	6.520	6.590	4.147	17,083,203
2023-02-08	6.580	6.600	6.540	6.560	4.128	17,623,280
2023-02-07	6.540	6.620	6.530	6.570	4.135	19,327,864
2023-02-06	6.540	6.560	6.470	6.540	4.116	19,446,731
2023-02-03	6.600	6.600	6.510	6.570	4.135	25,940,376
2023-02-02	6.620	6.690	6.580	6.620	4.166	32,068,445

← NewerPage 15 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.