Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.500	4.590	4.470	4.490	4.490	28,992,773
2026-07-16	4.490	4.540	4.430	4.500	4.500	19,522,120
2026-07-15	4.410	4.520	4.370	4.490	4.490	17,635,050
2026-07-14	4.310	4.450	4.290	4.420	4.420	19,342,273
2026-07-13	4.250	4.340	4.220	4.320	4.320	13,784,633
2026-07-10	4.180	4.260	4.130	4.240	4.240	15,853,250
2026-07-09	4.260	4.290	4.190	4.210	4.210	12,793,808
2026-07-08	4.220	4.340	4.220	4.280	4.280	15,906,075
2026-07-07	4.430	4.440	4.220	4.250	4.250	20,423,105
2026-07-06	4.290	4.460	4.220	4.430	4.430	28,948,129
2026-07-03	4.180	4.320	4.170	4.270	4.270	18,346,808
2026-07-02	4.090	4.190	4.070	4.170	4.170	20,628,099
2026-07-01	3.970	4.110	3.940	4.070	4.070	19,800,641
2026-06-30	4.000	4.020	3.930	3.980	3.980	14,349,780
2026-06-29	3.890	4.040	3.810	4.010	4.010	22,371,516
2026-06-26	4.040	4.060	3.870	3.890	3.890	27,593,879
2026-06-25	4.200	4.210	4.040	4.060	4.060	27,801,904
2026-06-24	4.410	4.440	4.210	4.230	4.230	23,348,805
2026-06-23	4.440	4.520	4.400	4.410	4.410	22,583,927
2026-06-22	4.440	4.540	4.340	4.480	4.480	23,537,516
2026-06-18	4.610	4.610	4.380	4.470	4.470	29,938,870
2026-06-17	4.730	4.730	4.600	4.630	4.630	21,445,426
2026-06-16	4.909	4.936	4.755	4.773	4.673	41,272,616
2026-06-15	5.036	5.055	4.891	4.946	4.842	37,465,594
2026-06-12	5.380	5.580	5.320	5.580	4.966	37,525,073
2026-06-11	5.250	5.430	5.240	5.380	4.788	34,106,308
2026-06-10	5.460	5.480	5.230	5.250	4.673	52,062,736
2026-06-09	5.630	5.680	5.420	5.520	4.913	33,860,640
2026-06-08	5.810	5.850	5.660	5.700	5.073	37,260,601
2026-06-05	5.770	5.920	5.740	5.850	5.207	48,350,298
2026-06-04	5.670	5.870	5.660	5.810	5.171	67,109,798
2026-06-03	5.560	5.730	5.490	5.680	5.055	52,164,800
2026-06-02	5.630	5.700	5.580	5.590	4.975	44,096,210
2026-06-01	5.460	5.660	5.390	5.650	5.029	62,627,114
2026-05-29	5.420	5.530	5.370	5.440	4.842	30,758,090
2026-05-28	5.340	5.450	5.320	5.400	4.806	16,690,764
2026-05-27	5.410	5.440	5.310	5.340	4.753	20,093,381
2026-05-26	5.450	5.490	5.400	5.450	4.851	16,387,283
2026-05-25	5.470	5.630	5.460	5.520	4.913	31,757,188
2026-05-22	5.380	5.410	5.330	5.370	4.780	11,894,168
2026-05-21	5.420	5.450	5.370	5.380	4.788	12,294,044
2026-05-20	5.470	5.480	5.420	5.430	4.833	9,675,162
2026-05-19	5.440	5.480	5.430	5.460	4.860	10,558,457
2026-05-18	5.420	5.480	5.370	5.460	4.860	17,382,866
2026-05-15	5.470	5.480	5.410	5.430	4.833	21,832,031
2026-05-14	5.520	5.530	5.450	5.470	4.869	25,525,419
2026-05-13	5.550	5.590	5.510	5.530	4.922	28,371,967
2026-05-12	5.670	5.680	5.500	5.510	4.904	47,021,770
2026-05-11	5.720	5.780	5.640	5.660	5.038	48,862,738
2026-05-08	5.650	5.900	5.620	5.810	5.171	69,785,626
2026-05-07	5.680	5.750	5.550	5.650	5.029	39,516,659
2026-05-06	5.620	5.700	5.570	5.690	5.064	30,033,579
2026-04-30	5.680	5.690	5.570	5.620	5.002	30,525,746
2026-04-29	5.710	5.730	5.610	5.690	5.064	31,767,168
2026-04-28	5.650	5.790	5.650	5.770	5.136	27,429,186
2026-04-27	5.630	5.690	5.600	5.660	5.038	17,395,452
2026-04-24	5.680	5.710	5.620	5.650	5.029	21,762,268
2026-04-23	5.560	5.700	5.540	5.680	5.055	32,768,237
2026-04-22	5.550	5.600	5.520	5.570	4.958	18,411,903
2026-04-21	5.460	5.550	5.450	5.540	4.931	20,131,722

← NewerPage 2 of 21 · 1,215 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.