Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.190	5.490	5.150	5.430	3.033	77,456,012
2022-01-28	5.220	5.270	5.020	5.100	2.848	45,902,546
2022-01-27	5.200	5.320	5.100	5.130	2.865	41,518,052
2022-01-26	5.190	5.230	5.010	5.210	2.910	55,460,094
2022-01-25	5.650	5.660	5.210	5.230	2.921	93,023,639
2022-01-24	5.850	5.860	5.640	5.700	3.184	81,914,786
2022-01-21	5.630	6.010	5.620	5.910	3.301	148,175,952
2022-01-20	5.510	5.660	5.500	5.580	3.117	43,993,160
2022-01-19	5.610	5.800	5.570	5.590	3.122	66,775,736
2022-01-18	5.470	5.580	5.420	5.550	3.100	46,228,625
2022-01-17	5.500	5.530	5.400	5.480	3.061	34,875,861
2022-01-14	5.640	5.640	5.450	5.510	3.077	64,658,429
2022-01-13	5.670	5.820	5.650	5.730	3.200	79,013,533
2022-01-12	5.630	5.680	5.580	5.660	3.161	33,818,659
2022-01-11	5.660	5.710	5.600	5.660	3.161	44,010,341
2022-01-10	5.550	5.730	5.530	5.720	3.195	67,212,510
2022-01-07	5.540	5.590	5.510	5.550	3.100	42,153,669
2022-01-06	5.520	5.570	5.500	5.550	3.100	34,813,907
2022-01-05	5.580	5.630	5.500	5.550	3.100	51,332,607
2022-01-04	5.700	5.780	5.600	5.600	3.128	70,823,889
2021-12-31	5.550	5.560	5.480	5.510	3.077	32,445,602
2021-12-30	5.560	5.590	5.520	5.540	3.094	35,175,967
2021-12-29	5.550	5.650	5.510	5.560	3.105	39,537,867
2021-12-28	5.760	5.800	5.510	5.570	3.111	75,573,892
2021-12-27	5.760	5.900	5.750	5.770	3.223	50,844,863
2021-12-24	6.070	6.070	5.800	5.810	3.245	67,462,236
2021-12-23	5.870	6.120	5.870	6.070	3.390	97,923,441
2021-12-22	5.770	5.890	5.770	5.820	3.251	45,762,333
2021-12-21	5.700	5.850	5.670	5.820	3.251	57,715,364
2021-12-20	6.020	6.090	5.720	5.730	3.200	91,701,143
2021-12-17	6.250	6.270	6.020	6.020	3.362	114,413,932
2021-12-16	5.930	6.300	5.910	6.230	3.480	193,569,377
2021-12-15	5.820	6.000	5.770	5.880	3.284	74,924,005
2021-12-14	5.970	6.010	5.810	5.840	3.262	77,308,935
2021-12-13	6.000	6.110	5.930	6.010	3.357	96,119,973
2021-12-10	5.970	6.200	5.920	5.980	3.340	99,043,892
2021-12-09	6.020	6.080	5.900	6.000	3.351	97,852,320
2021-12-08	5.950	6.050	5.880	6.030	3.368	94,655,224
2021-12-07	6.100	6.120	5.760	6.010	3.357	146,127,696
2021-12-06	6.350	6.480	6.030	6.040	3.373	257,954,054
2021-12-03	5.730	6.290	5.620	6.290	3.513	117,803,309
2021-12-02	5.740	5.800	5.670	5.720	3.195	53,285,782
2021-12-01	5.650	5.750	5.550	5.740	3.206	63,466,647
2021-11-30	5.600	5.740	5.580	5.620	3.139	57,461,940
2021-11-29	5.460	5.640	5.360	5.600	3.128	64,992,875
2021-11-26	5.630	5.630	5.490	5.540	3.094	96,611,599
2021-11-25	5.940	6.160	5.700	5.710	3.189	130,297,079
2021-11-24	5.930	5.950	5.740	5.890	3.290	94,662,078
2021-11-23	5.780	5.950	5.680	5.830	3.256	84,156,109
2021-11-22	5.950	5.980	5.740	5.810	3.245	78,127,952
2021-11-19	5.720	5.860	5.610	5.850	3.267	69,448,856
2021-11-18	5.850	5.900	5.700	5.720	3.195	60,593,628
2021-11-17	5.630	5.810	5.600	5.780	3.228	58,056,688
2021-11-16	5.990	6.030	5.610	5.650	3.156	83,405,500
2021-11-15	5.830	6.110	5.730	5.950	3.323	93,948,067
2021-11-12	5.880	6.050	5.820	5.830	3.256	80,279,652
2021-11-11	5.840	6.000	5.750	5.940	3.318	94,863,291
2021-11-10	5.770	5.880	5.610	5.840	3.262	87,017,320
2021-11-09	5.810	5.870	5.760	5.810	3.245	70,783,550
2021-11-08	5.860	5.950	5.760	5.870	3.279	76,964,041

← NewerPage 20 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.