Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.430 | 5.440 | 5.380 | 5.390 | 4.797 | 19,133,560 |
| 2026-01-14 | 5.450 | 5.490 | 5.410 | 5.440 | 4.842 | 22,728,519 |
| 2026-01-13 | 5.510 | 5.510 | 5.460 | 5.480 | 4.877 | 21,503,055 |
| 2026-01-12 | 5.510 | 5.520 | 5.470 | 5.500 | 4.895 | 24,656,969 |
| 2026-01-09 | 5.470 | 5.510 | 5.430 | 5.500 | 4.895 | 25,719,840 |
| 2026-01-08 | 5.520 | 5.540 | 5.460 | 5.470 | 4.869 | 31,091,617 |
| 2026-01-07 | 5.390 | 5.500 | 5.360 | 5.500 | 4.895 | 45,801,374 |
| 2026-01-06 | 5.320 | 5.370 | 5.310 | 5.370 | 4.780 | 21,130,426 |
| 2026-01-05 | 5.390 | 5.400 | 5.320 | 5.320 | 4.735 | 26,653,737 |
| 2025-12-31 | 5.410 | 5.410 | 5.360 | 5.380 | 4.788 | 11,843,326 |
| 2025-12-30 | 5.410 | 5.430 | 5.370 | 5.400 | 4.806 | 12,981,680 |
| 2025-12-29 | 5.420 | 5.460 | 5.390 | 5.430 | 4.833 | 16,724,477 |
| 2025-12-26 | 5.380 | 5.430 | 5.380 | 5.410 | 4.815 | 18,112,560 |
| 2025-12-25 | 5.370 | 5.390 | 5.340 | 5.390 | 4.797 | 12,659,601 |
| 2025-12-24 | 5.350 | 5.370 | 5.320 | 5.360 | 4.771 | 12,249,493 |
| 2025-12-23 | 5.370 | 5.390 | 5.330 | 5.350 | 4.762 | 16,091,350 |
| 2025-12-22 | 5.370 | 5.390 | 5.350 | 5.360 | 4.771 | 16,525,190 |
| 2025-12-19 | 5.310 | 5.370 | 5.270 | 5.360 | 4.771 | 17,729,990 |
| 2025-12-18 | 5.300 | 5.340 | 5.290 | 5.320 | 4.735 | 21,986,881 |
| 2025-12-17 | 5.290 | 5.310 | 5.220 | 5.290 | 4.708 | 23,104,280 |
| 2025-12-16 | 5.350 | 5.350 | 5.270 | 5.310 | 4.726 | 26,131,415 |
| 2025-12-15 | 5.430 | 5.450 | 5.340 | 5.370 | 4.780 | 35,034,022 |
| 2025-12-12 | 5.450 | 5.460 | 5.360 | 5.430 | 4.833 | 51,656,533 |
| 2025-12-11 | 5.570 | 5.570 | 5.420 | 5.450 | 4.851 | 33,474,387 |
| 2025-12-10 | 5.630 | 5.630 | 5.530 | 5.570 | 4.958 | 24,864,257 |
| 2025-12-09 | 5.790 | 5.790 | 5.610 | 5.650 | 5.029 | 33,154,983 |
| 2025-12-08 | 5.840 | 5.850 | 5.790 | 5.800 | 5.162 | 17,657,498 |
| 2025-12-05 | 5.860 | 5.860 | 5.800 | 5.850 | 5.207 | 15,820,450 |
| 2025-12-04 | 5.920 | 5.920 | 5.830 | 5.860 | 5.216 | 16,416,873 |
| 2025-12-03 | 5.880 | 5.930 | 5.870 | 5.910 | 5.260 | 20,267,372 |
| 2025-12-02 | 5.910 | 5.920 | 5.860 | 5.880 | 5.234 | 16,588,911 |
| 2025-12-01 | 5.920 | 5.950 | 5.870 | 5.910 | 5.260 | 24,531,454 |
| 2025-11-28 | 5.870 | 5.920 | 5.840 | 5.910 | 5.260 | 15,615,847 |
| 2025-11-27 | 5.850 | 5.880 | 5.830 | 5.850 | 5.207 | 12,297,697 |
| 2025-11-26 | 5.870 | 5.890 | 5.850 | 5.860 | 5.216 | 14,927,378 |
| 2025-11-25 | 5.900 | 5.900 | 5.850 | 5.860 | 5.216 | 15,568,641 |
| 2025-11-24 | 5.960 | 5.980 | 5.870 | 5.870 | 5.225 | 20,793,246 |
| 2025-11-21 | 6.020 | 6.070 | 5.920 | 5.940 | 5.287 | 19,852,855 |
| 2025-11-20 | 6.130 | 6.130 | 6.030 | 6.040 | 5.376 | 15,008,010 |
| 2025-11-19 | 6.100 | 6.120 | 6.060 | 6.110 | 5.438 | 10,956,281 |
| 2025-11-18 | 6.220 | 6.260 | 6.060 | 6.080 | 5.412 | 24,251,370 |
| 2025-11-17 | 6.220 | 6.270 | 6.170 | 6.260 | 5.572 | 19,484,554 |
| 2025-11-14 | 6.250 | 6.290 | 6.230 | 6.240 | 5.554 | 14,055,716 |
| 2025-11-13 | 6.240 | 6.250 | 6.160 | 6.240 | 5.554 | 17,132,812 |
| 2025-11-12 | 6.260 | 6.290 | 6.220 | 6.220 | 5.536 | 18,706,248 |
| 2025-11-11 | 6.310 | 6.320 | 6.200 | 6.230 | 5.545 | 20,169,653 |
| 2025-11-10 | 6.280 | 6.320 | 6.230 | 6.310 | 5.616 | 22,137,676 |
| 2025-11-07 | 6.220 | 6.300 | 6.220 | 6.260 | 5.572 | 16,700,621 |
| 2025-11-06 | 6.230 | 6.280 | 6.180 | 6.240 | 5.554 | 17,251,553 |
| 2025-11-05 | 6.140 | 6.250 | 6.100 | 6.230 | 5.545 | 24,100,843 |
| 2025-11-04 | 6.160 | 6.200 | 6.100 | 6.150 | 5.474 | 20,849,541 |
| 2025-11-03 | 6.130 | 6.200 | 6.110 | 6.160 | 5.483 | 23,711,895 |
| 2025-10-31 | 6.110 | 6.150 | 6.050 | 6.130 | 5.456 | 21,793,348 |
| 2025-10-30 | 6.130 | 6.170 | 6.100 | 6.110 | 5.438 | 20,842,847 |
| 2025-10-29 | 6.150 | 6.180 | 6.080 | 6.150 | 5.474 | 19,843,978 |
| 2025-10-28 | 6.210 | 6.240 | 6.100 | 6.120 | 5.447 | 21,933,671 |
| 2025-10-27 | 6.220 | 6.290 | 6.130 | 6.220 | 5.536 | 24,121,911 |
| 2025-10-24 | 6.310 | 6.350 | 6.210 | 6.240 | 5.554 | 28,771,326 |
| 2025-10-23 | 6.230 | 6.380 | 6.210 | 6.370 | 5.670 | 40,136,857 |
| 2025-10-22 | 6.230 | 6.270 | 6.200 | 6.210 | 5.527 | 19,005,455 |
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.