Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.580	6.620	6.550	6.610	4.160	26,756,103
2023-01-31	6.530	6.610	6.480	6.580	4.141	42,717,167
2023-01-30	6.880	6.890	6.690	6.700	4.216	43,093,774
2023-01-20	6.650	6.870	6.580	6.830	4.298	47,375,260
2023-01-19	6.490	6.550	6.460	6.550	4.122	19,854,639
2023-01-18	6.410	6.480	6.390	6.440	4.053	17,321,022
2023-01-17	6.420	6.440	6.350	6.380	4.015	12,796,938
2023-01-16	6.450	6.470	6.400	6.430	4.046	21,774,538
2023-01-13	6.410	6.540	6.400	6.450	4.059	20,543,382
2023-01-12	6.410	6.420	6.330	6.400	4.028	27,390,090
2023-01-11	6.240	6.490	6.230	6.430	4.046	46,402,560
2023-01-10	6.270	6.300	6.200	6.230	3.921	19,059,658
2023-01-09	6.270	6.290	6.210	6.290	3.958	26,356,300
2023-01-06	6.220	6.270	6.210	6.250	3.933	19,537,021
2023-01-05	6.210	6.240	6.170	6.230	3.921	21,154,478
2023-01-04	6.320	6.330	6.170	6.210	3.908	32,484,497
2023-01-03	6.350	6.360	6.270	6.350	3.996	26,510,700
2022-12-30	6.400	6.430	6.350	6.360	4.002	13,437,463
2022-12-29	6.530	6.560	6.340	6.390	4.021	23,421,674
2022-12-28	6.470	6.640	6.420	6.560	4.128	21,856,928
2022-12-27	6.320	6.540	6.280	6.500	4.091	28,357,554
2022-12-26	6.290	6.330	6.240	6.280	3.952	12,931,765
2022-12-23	6.270	6.310	6.190	6.290	3.958	13,018,559
2022-12-22	6.560	6.570	6.250	6.260	3.939	19,687,140
2022-12-21	6.500	6.540	6.440	6.460	4.065	13,058,634
2022-12-20	6.530	6.570	6.430	6.510	4.097	15,411,106
2022-12-19	6.730	6.760	6.480	6.540	4.116	25,913,780
2022-12-16	6.650	6.830	6.630	6.770	4.260	22,008,941
2022-12-15	6.810	6.820	6.630	6.690	4.210	22,672,079
2022-12-14	6.770	6.840	6.720	6.810	4.286	19,347,808
2022-12-13	6.680	6.760	6.670	6.740	4.242	15,339,720
2022-12-12	6.800	6.910	6.650	6.670	4.197	31,229,440
2022-12-09	6.750	6.820	6.710	6.820	4.292	27,623,025
2022-12-08	6.750	6.790	6.700	6.730	4.235	20,170,355
2022-12-07	6.840	6.910	6.750	6.770	4.260	27,892,283
2022-12-06	6.830	6.880	6.770	6.850	4.311	22,139,144
2022-12-05	6.760	6.900	6.740	6.870	4.323	29,276,603
2022-12-02	6.750	6.780	6.670	6.720	4.229	22,858,367
2022-12-01	6.960	6.980	6.740	6.760	4.254	47,397,359
2022-11-30	6.800	6.950	6.780	6.950	4.374	49,408,472
2022-11-29	6.680	6.830	6.620	6.810	4.286	52,103,661
2022-11-28	6.600	6.640	6.520	6.560	4.128	28,198,614
2022-11-25	6.530	6.680	6.470	6.650	4.185	40,404,354
2022-11-24	6.440	6.570	6.410	6.520	4.103	29,294,873
2022-11-23	6.350	6.450	6.340	6.430	4.046	23,936,149
2022-11-22	6.280	6.410	6.280	6.350	3.996	20,399,514
2022-11-21	6.250	6.310	6.190	6.300	3.965	18,384,039
2022-11-18	6.360	6.390	6.300	6.310	3.971	17,273,362
2022-11-17	6.470	6.480	6.300	6.370	4.009	28,453,196
2022-11-16	6.500	6.550	6.480	6.510	4.097	20,449,317
2022-11-15	6.420	6.520	6.370	6.500	4.091	28,457,727
2022-11-14	6.600	6.680	6.440	6.460	4.065	49,635,480
2022-11-11	6.440	6.510	6.380	6.470	4.072	38,716,180
2022-11-10	6.290	6.390	6.240	6.340	3.990	20,521,680
2022-11-09	6.410	6.470	6.380	6.390	4.021	20,147,872
2022-11-08	6.450	6.510	6.370	6.440	4.053	26,518,825
2022-11-07	6.410	6.480	6.360	6.450	4.059	37,226,817
2022-11-04	6.160	6.370	6.160	6.370	4.009	38,647,525
2022-11-03	6.150	6.200	6.110	6.160	3.877	20,025,148
2022-11-02	6.160	6.230	6.120	6.200	3.902	31,474,985

← NewerPage 16 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.