Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.510 | 5.530 | 5.450 | 5.460 | 4.860 | 21,280,274 |
| 2026-04-17 | 5.550 | 5.560 | 5.520 | 5.530 | 4.922 | 11,961,686 |
| 2026-04-16 | 5.520 | 5.560 | 5.520 | 5.550 | 4.940 | 15,043,215 |
| 2026-04-15 | 5.550 | 5.560 | 5.500 | 5.530 | 4.922 | 13,197,870 |
| 2026-04-14 | 5.580 | 5.590 | 5.520 | 5.570 | 4.958 | 16,198,097 |
| 2026-04-13 | 5.550 | 5.630 | 5.520 | 5.570 | 4.958 | 19,250,375 |
| 2026-04-10 | 5.520 | 5.580 | 5.490 | 5.550 | 4.940 | 19,197,753 |
| 2026-04-09 | 5.550 | 5.580 | 5.480 | 5.490 | 4.886 | 19,356,777 |
| 2026-04-08 | 5.500 | 5.560 | 5.470 | 5.560 | 4.949 | 29,259,054 |
| 2026-04-07 | 5.500 | 5.580 | 5.410 | 5.580 | 4.966 | 24,347,996 |
| 2026-04-03 | 5.650 | 5.650 | 5.460 | 5.490 | 4.886 | 27,018,049 |
| 2026-04-02 | 5.710 | 5.760 | 5.620 | 5.650 | 5.029 | 29,652,979 |
| 2026-04-01 | 5.750 | 5.780 | 5.680 | 5.710 | 5.082 | 24,796,145 |
| 2026-03-31 | 5.900 | 5.930 | 5.720 | 5.740 | 5.109 | 37,885,540 |
| 2026-03-30 | 5.910 | 6.020 | 5.860 | 5.920 | 5.269 | 38,414,063 |
| 2026-03-27 | 5.880 | 5.950 | 5.840 | 5.900 | 5.251 | 30,719,463 |
| 2026-03-26 | 5.870 | 5.920 | 5.800 | 5.910 | 5.260 | 38,340,390 |
| 2026-03-25 | 5.800 | 5.930 | 5.660 | 5.880 | 5.234 | 45,475,246 |
| 2026-03-24 | 5.700 | 5.880 | 5.660 | 5.850 | 5.207 | 42,927,493 |
| 2026-03-23 | 5.820 | 5.910 | 5.750 | 5.780 | 5.144 | 61,124,908 |
| 2026-03-20 | 5.800 | 5.880 | 5.700 | 5.750 | 5.118 | 39,152,693 |
| 2026-03-19 | 5.810 | 5.870 | 5.770 | 5.840 | 5.198 | 34,387,320 |
| 2026-03-18 | 5.800 | 5.880 | 5.710 | 5.770 | 5.136 | 33,808,256 |
| 2026-03-17 | 5.850 | 5.910 | 5.790 | 5.810 | 5.171 | 32,558,886 |
| 2026-03-16 | 5.970 | 6.030 | 5.840 | 5.860 | 5.216 | 44,265,712 |
| 2026-03-13 | 6.050 | 6.060 | 5.950 | 5.960 | 5.305 | 50,921,812 |
| 2026-03-12 | 5.870 | 6.110 | 5.810 | 6.010 | 5.349 | 90,098,387 |
| 2026-03-11 | 5.720 | 5.830 | 5.620 | 5.810 | 5.171 | 47,210,721 |
| 2026-03-10 | 5.710 | 5.830 | 5.710 | 5.730 | 5.100 | 50,470,127 |
| 2026-03-09 | 6.020 | 6.050 | 5.850 | 5.870 | 5.225 | 77,558,657 |
| 2026-03-06 | 5.760 | 5.790 | 5.680 | 5.760 | 5.127 | 33,978,514 |
| 2026-03-05 | 5.880 | 5.880 | 5.700 | 5.810 | 5.171 | 43,811,742 |
| 2026-03-04 | 5.880 | 5.960 | 5.720 | 5.900 | 5.251 | 55,999,282 |
| 2026-03-03 | 5.850 | 6.050 | 5.810 | 5.950 | 5.296 | 94,389,439 |
| 2026-03-02 | 5.850 | 5.880 | 5.730 | 5.830 | 5.189 | 48,611,497 |
| 2026-02-27 | 5.650 | 5.770 | 5.630 | 5.760 | 5.127 | 30,862,595 |
| 2026-02-26 | 5.700 | 5.760 | 5.620 | 5.650 | 5.029 | 25,352,990 |
| 2026-02-25 | 5.680 | 5.770 | 5.640 | 5.700 | 5.073 | 35,470,426 |
| 2026-02-24 | 5.570 | 5.680 | 5.560 | 5.660 | 5.038 | 33,336,672 |
| 2026-02-13 | 5.580 | 5.610 | 5.510 | 5.520 | 4.913 | 21,824,965 |
| 2026-02-12 | 5.620 | 5.650 | 5.560 | 5.600 | 4.984 | 21,887,179 |
| 2026-02-11 | 5.520 | 5.630 | 5.490 | 5.600 | 4.984 | 32,496,183 |
| 2026-02-10 | 5.510 | 5.550 | 5.440 | 5.520 | 4.913 | 23,531,655 |
| 2026-02-09 | 5.520 | 5.540 | 5.490 | 5.510 | 4.904 | 21,470,885 |
| 2026-02-06 | 5.500 | 5.550 | 5.450 | 5.500 | 4.895 | 25,642,845 |
| 2026-02-05 | 5.600 | 5.600 | 5.470 | 5.540 | 4.931 | 44,080,314 |
| 2026-02-04 | 5.380 | 5.680 | 5.360 | 5.670 | 5.047 | 74,398,749 |
| 2026-02-03 | 5.380 | 5.410 | 5.320 | 5.360 | 4.771 | 20,834,319 |
| 2026-02-02 | 5.540 | 5.560 | 5.320 | 5.350 | 4.762 | 48,592,726 |
| 2026-01-30 | 5.650 | 5.780 | 5.570 | 5.600 | 4.984 | 43,698,391 |
| 2026-01-29 | 5.640 | 5.710 | 5.580 | 5.630 | 5.011 | 37,663,877 |
| 2026-01-28 | 5.440 | 5.640 | 5.430 | 5.640 | 5.020 | 44,016,456 |
| 2026-01-27 | 5.560 | 5.560 | 5.410 | 5.450 | 4.851 | 24,665,758 |
| 2026-01-26 | 5.510 | 5.570 | 5.480 | 5.560 | 4.949 | 29,075,165 |
| 2026-01-23 | 5.520 | 5.520 | 5.470 | 5.510 | 4.904 | 17,292,517 |
| 2026-01-22 | 5.440 | 5.510 | 5.420 | 5.510 | 4.904 | 25,600,491 |
| 2026-01-21 | 5.460 | 5.460 | 5.410 | 5.450 | 4.851 | 14,316,929 |
| 2026-01-20 | 5.410 | 5.480 | 5.400 | 5.470 | 4.869 | 24,999,931 |
| 2026-01-19 | 5.310 | 5.410 | 5.310 | 5.400 | 4.806 | 18,094,252 |
| 2026-01-16 | 5.390 | 5.400 | 5.320 | 5.330 | 4.744 | 18,646,399 |
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.