Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.160	6.230	6.120	6.200	3.902	31,474,985
2022-11-01	6.100	6.190	6.030	6.190	3.895	32,709,893
2022-10-31	6.200	6.210	6.060	6.080	3.826	36,409,299
2022-10-28	6.360	6.450	6.270	6.280	3.952	44,539,627
2022-10-27	6.230	6.380	6.220	6.350	3.996	31,923,794
2022-10-26	6.240	6.330	6.160	6.220	3.914	37,425,681
2022-10-25	6.380	6.390	6.170	6.270	3.946	29,796,655
2022-10-24	6.540	6.590	6.360	6.390	4.021	32,805,336
2022-10-21	6.600	6.650	6.520	6.530	4.109	28,135,737
2022-10-20	6.680	6.710	6.560	6.600	4.153	40,811,025
2022-10-19	6.740	6.850	6.620	6.740	4.242	47,044,239
2022-10-18	6.790	6.870	6.710	6.770	4.260	41,412,347
2022-10-17	6.800	6.830	6.550	6.790	4.273	56,994,507
2022-10-14	6.830	6.890	6.760	6.840	4.304	40,784,718
2022-10-13	7.080	7.120	6.770	6.790	4.273	62,124,711
2022-10-12	7.050	7.140	6.930	7.130	4.487	46,516,365
2022-10-11	7.100	7.210	6.950	7.130	4.487	52,662,134
2022-10-10	7.340	7.410	7.110	7.160	4.506	78,590,490
2022-09-30	6.900	7.360	6.850	7.250	4.562	83,444,036
2022-09-29	6.720	7.020	6.700	6.870	4.323	51,799,484
2022-09-28	6.750	6.860	6.620	6.640	4.179	38,265,289
2022-09-27	6.900	6.960	6.550	6.740	4.242	49,056,934
2022-09-26	7.110	7.130	6.780	6.800	4.279	57,658,830
2022-09-23	7.140	7.410	7.110	7.190	4.525	68,066,768
2022-09-22	6.940	7.170	6.920	7.150	4.500	41,769,162
2022-09-21	6.870	7.030	6.830	6.990	4.399	27,612,490
2022-09-20	6.800	6.990	6.750	6.900	4.342	36,696,433
2022-09-19	6.770	6.880	6.700	6.740	4.242	31,559,834
2022-09-16	6.960	7.060	6.710	6.720	4.229	47,374,292
2022-09-15	7.120	7.260	6.900	7.040	4.430	52,688,328
2022-09-14	7.050	7.200	6.990	7.030	4.424	33,380,122
2022-09-13	7.300	7.370	7.150	7.180	4.518	33,695,597
2022-09-09	7.240	7.340	7.130	7.280	4.581	37,045,500
2022-09-08	7.310	7.340	7.130	7.240	4.556	36,096,624
2022-09-07	7.300	7.440	7.260	7.360	4.632	39,639,557
2022-09-06	7.170	7.410	7.120	7.370	4.638	56,007,383
2022-09-05	6.990	7.230	6.880	7.180	4.518	62,500,964
2022-09-02	6.900	7.020	6.810	6.850	4.311	37,133,730
2022-09-01	6.790	7.090	6.760	6.910	4.349	58,163,342
2022-08-31	7.140	7.140	6.740	6.840	4.304	72,153,062
2022-08-30	7.630	7.640	7.020	7.140	4.493	93,197,682
2022-08-29	7.380	7.720	7.290	7.630	4.802	76,738,376
2022-08-26	7.630	7.700	7.450	7.520	4.732	76,880,061
2022-08-25	7.320	7.650	7.280	7.620	4.795	84,015,390
2022-08-24	7.350	7.470	7.280	7.320	4.607	58,348,428
2022-08-23	7.180	7.450	7.130	7.350	4.625	55,073,007
2022-08-22	7.090	7.240	7.060	7.190	4.525	41,799,382
2022-08-19	7.000	7.240	6.910	7.090	4.462	51,378,463
2022-08-18	7.030	7.110	6.900	6.920	4.355	27,651,175
2022-08-17	7.050	7.100	6.990	7.060	4.443	28,217,653
2022-08-16	7.050	7.090	6.900	7.050	4.437	37,412,899
2022-08-15	6.870	7.120	6.850	7.050	4.437	47,297,206
2022-08-12	6.760	6.920	6.750	6.870	4.323	32,492,059
2022-08-11	6.750	6.760	6.640	6.750	4.248	24,225,331
2022-08-10	6.720	6.810	6.600	6.640	4.179	29,316,565
2022-08-09	6.540	6.790	6.510	6.730	4.235	46,754,865
2022-08-08	6.410	6.610	6.330	6.540	4.116	30,556,465
2022-08-05	6.380	6.450	6.260	6.440	4.053	28,114,926
2022-08-04	6.440	6.470	6.240	6.380	4.015	31,642,019
2022-08-03	6.510	6.650	6.390	6.400	4.028	30,718,834

← NewerPage 17 of 21 · 1,217 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.