Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.110	7.170	6.830	7.110	3.971	74,554,626
2022-05-06	7.250	7.440	7.150	7.310	4.083	78,364,430
2022-05-05	7.560	7.750	7.300	7.420	4.144	124,874,431
2022-04-29	7.580	7.580	7.260	7.560	4.222	169,970,559
2022-04-28	6.560	6.950	6.470	6.890	3.848	93,706,209
2022-04-27	6.150	6.580	6.070	6.560	3.664	64,562,060
2022-04-26	6.370	6.440	5.980	6.140	3.429	69,134,248
2022-04-25	6.700	6.760	6.270	6.390	3.569	84,586,426
2022-04-22	6.740	7.030	6.680	6.950	3.882	71,174,175
2022-04-21	7.120	7.270	6.850	6.890	3.848	76,079,982
2022-04-20	7.500	7.640	7.020	7.050	3.938	97,425,604
2022-04-19	7.480	7.830	7.220	7.680	4.289	119,299,053
2022-04-18	7.420	7.650	7.150	7.300	4.077	105,861,338
2022-04-15	8.060	8.470	7.650	7.680	4.289	188,732,540
2022-04-14	7.700	8.040	7.350	7.950	4.440	161,185,121
2022-04-13	7.110	7.800	7.080	7.480	4.178	109,929,399
2022-04-12	7.210	7.400	7.050	7.180	4.010	64,355,995
2022-04-11	7.380	7.400	7.100	7.150	3.993	73,093,428
2022-04-08	7.310	7.530	7.140	7.490	4.183	73,996,885
2022-04-07	7.240	7.440	7.190	7.250	4.049	81,266,163
2022-04-06	7.440	7.660	7.040	7.310	4.083	91,150,876
2022-04-01	7.000	7.540	6.980	7.470	4.172	121,380,121
2022-03-31	6.890	7.100	6.770	7.050	3.938	77,580,588
2022-03-30	6.980	7.190	6.830	6.890	3.848	78,940,172
2022-03-29	7.140	7.250	7.020	7.060	3.943	89,247,379
2022-03-28	6.990	7.250	6.880	7.190	4.016	74,881,946
2022-03-25	6.890	7.110	6.860	7.000	3.910	85,374,022
2022-03-24	6.830	7.030	6.820	6.960	3.887	99,067,449
2022-03-23	6.830	6.870	6.590	6.840	3.820	83,958,603
2022-03-22	6.700	6.960	6.650	6.900	3.854	94,288,596
2022-03-21	6.650	6.870	6.560	6.750	3.770	83,415,654
2022-03-18	6.330	6.710	6.300	6.660	3.720	84,265,087
2022-03-17	6.250	6.430	6.080	6.300	3.519	85,056,698
2022-03-16	6.370	6.390	5.900	6.240	3.485	83,088,445
2022-03-15	6.800	6.800	6.260	6.310	3.524	85,391,583
2022-03-14	6.920	7.250	6.850	6.950	3.882	87,011,662
2022-03-11	7.340	7.420	7.090	7.210	4.027	112,305,173
2022-03-10	6.970	7.340	6.790	7.330	4.094	93,565,137
2022-03-09	6.990	7.270	6.780	7.220	4.032	109,758,330
2022-03-08	7.230	7.420	6.910	7.000	3.910	105,371,528
2022-03-07	7.800	7.840	7.280	7.440	4.155	122,331,427
2022-03-04	7.200	7.540	6.940	7.340	4.100	148,780,270
2022-03-03	6.940	7.240	6.850	7.230	4.038	142,834,883
2022-03-02	6.790	6.950	6.660	6.930	3.871	115,351,916
2022-03-01	6.600	6.750	6.430	6.740	3.764	97,342,726
2022-02-28	6.340	6.610	6.330	6.560	3.664	83,562,793
2022-02-25	6.620	6.670	6.160	6.430	3.591	121,600,035
2022-02-24	6.660	6.800	6.450	6.620	3.697	108,633,805
2022-02-23	6.800	6.880	6.620	6.770	3.781	89,451,976
2022-02-22	6.900	7.060	6.690	6.830	3.815	127,709,274
2022-02-21	6.580	7.280	6.420	7.070	3.949	185,775,711
2022-02-18	6.250	6.800	6.220	6.620	3.697	169,154,960
2022-02-17	6.170	6.330	6.110	6.280	3.508	77,550,456
2022-02-16	6.150	6.270	6.100	6.250	3.491	78,499,711
2022-02-15	6.350	6.380	6.070	6.250	3.491	121,619,602
2022-02-14	6.650	6.650	6.290	6.500	3.630	165,729,423
2022-02-11	6.230	6.800	6.130	6.800	3.798	244,429,678
2022-02-10	5.620	6.230	5.540	6.230	3.480	148,983,480
2022-02-09	5.600	5.760	5.540	5.660	3.161	71,860,126
2022-02-08	5.650	5.700	5.480	5.660	3.161	82,389,012

← NewerPage 19 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.