Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.670	6.700	6.420	6.530	4.109	40,716,747
2022-08-01	6.730	6.880	6.680	6.820	4.292	32,794,853
2022-07-29	6.870	6.950	6.670	6.720	4.229	38,240,719
2022-07-28	6.800	6.880	6.740	6.870	4.323	39,120,506
2022-07-27	6.650	6.750	6.610	6.730	4.235	27,938,099
2022-07-26	6.580	6.720	6.520	6.680	4.204	26,476,865
2022-07-25	6.700	6.720	6.560	6.580	4.141	28,455,928
2022-07-22	6.700	6.750	6.570	6.630	4.172	32,687,166
2022-07-21	6.940	6.940	6.700	6.700	4.216	45,770,109
2022-07-20	7.030	7.080	6.960	6.980	4.393	29,702,564
2022-07-19	7.080	7.150	6.960	7.050	4.437	40,159,534
2022-07-18	6.720	7.050	6.720	7.040	4.430	51,527,357
2022-07-15	6.800	7.020	6.660	6.660	4.191	61,341,146
2022-07-14	6.860	6.940	6.730	6.810	4.286	28,746,038
2022-07-13	6.720	6.860	6.660	6.860	4.317	25,521,259
2022-07-12	6.820	6.900	6.730	6.820	4.292	38,963,577
2022-07-11	6.900	6.900	6.700	6.790	4.273	34,094,033
2022-07-08	7.240	7.280	6.930	6.950	4.374	42,891,483
2022-07-07	7.040	7.160	6.860	7.120	4.481	44,583,790
2022-07-06	7.400	7.400	6.900	6.950	4.374	87,802,913
2022-07-05	7.380	7.650	7.380	7.580	4.770	66,785,615
2022-07-04	7.460	7.560	7.300	7.320	4.607	40,264,158
2022-07-01	7.470	7.530	7.160	7.440	4.682	44,220,860
2022-06-30	7.550	7.670	7.450	7.460	4.695	52,500,441
2022-06-29	7.830	7.890	7.520	7.570	4.764	105,944,689
2022-06-28	8.820	8.920	8.580	8.890	4.965	112,294,156
2022-06-27	8.250	8.850	8.120	8.760	4.893	105,191,550
2022-06-24	8.200	8.510	8.100	8.230	4.597	120,101,771
2022-06-23	7.540	8.070	7.420	8.070	4.507	100,433,757
2022-06-22	7.580	7.620	7.280	7.340	4.100	56,745,460
2022-06-21	7.520	7.680	7.440	7.540	4.211	62,330,918
2022-06-20	7.800	7.860	7.510	7.540	4.211	91,428,971
2022-06-17	8.280	8.330	8.110	8.170	4.563	65,609,888
2022-06-16	8.650	8.790	8.270	8.360	4.669	94,142,838
2022-06-15	8.880	8.980	8.660	8.660	4.837	69,183,337
2022-06-14	8.660	9.000	8.620	8.950	4.999	67,898,530
2022-06-13	8.930	9.170	8.690	8.880	4.960	91,520,467
2022-06-10	8.500	9.170	8.490	9.080	5.071	91,815,737
2022-06-09	8.670	8.810	8.510	8.660	4.837	80,304,743
2022-06-08	8.420	8.690	8.300	8.670	4.842	84,455,066
2022-06-07	8.160	8.450	8.140	8.310	4.641	67,617,919
2022-06-06	8.000	8.250	7.980	8.210	4.585	77,731,396
2022-06-02	8.110	8.230	7.890	8.050	4.496	72,271,664
2022-06-01	7.830	8.080	7.800	8.070	4.507	65,054,264
2022-05-31	7.950	8.040	7.810	7.870	4.396	80,056,455
2022-05-30	7.950	8.050	7.810	8.030	4.485	75,853,312
2022-05-27	7.800	8.050	7.710	7.900	4.412	94,620,451
2022-05-26	7.450	7.830	7.410	7.770	4.340	94,610,850
2022-05-25	7.280	7.490	7.150	7.460	4.167	65,529,489
2022-05-24	7.380	7.580	7.200	7.200	4.021	88,251,302
2022-05-23	7.270	7.550	7.260	7.380	4.122	104,999,178
2022-05-20	6.960	7.220	6.950	7.200	4.021	112,801,499
2022-05-19	6.780	6.990	6.720	6.950	3.882	59,207,428
2022-05-18	7.020	7.040	6.850	6.920	3.865	64,058,483
2022-05-17	7.180	7.200	6.980	7.050	3.938	95,697,000
2022-05-16	6.980	7.190	6.940	7.170	4.005	98,939,999
2022-05-13	6.730	6.880	6.690	6.850	3.826	64,200,625
2022-05-12	7.000	7.000	6.670	6.800	3.798	69,704,090
2022-05-11	6.800	7.040	6.720	7.010	3.915	78,663,323
2022-05-10	6.910	6.910	6.570	6.800	3.798	81,106,590

← NewerPage 18 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.