Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.200	6.260	6.130	6.240	5.554	34,500,087
2025-10-20	6.120	6.250	6.090	6.230	5.545	41,205,782
2025-10-17	6.150	6.200	6.080	6.100	5.429	23,510,424
2025-10-16	6.090	6.180	6.080	6.170	5.492	33,079,729
2025-10-15	6.100	6.120	6.050	6.090	5.420	20,217,242
2025-10-14	6.010	6.120	5.980	6.090	5.420	33,029,531
2025-10-13	5.930	6.020	5.900	6.010	5.349	21,632,402
2025-10-10	5.990	6.040	5.960	6.030	5.367	21,067,514
2025-10-09	5.880	6.000	5.870	5.990	5.331	23,323,107
2025-09-30	5.890	5.900	5.870	5.890	5.242	9,159,778
2025-09-29	5.890	5.910	5.820	5.900	5.251	17,025,111
2025-09-26	5.930	5.940	5.900	5.900	5.251	9,558,133
2025-09-25	5.950	5.950	5.890	5.920	5.269	15,516,622
2025-09-24	5.950	5.980	5.910	5.950	5.296	13,176,469
2025-09-23	5.910	5.970	5.870	5.970	5.314	20,830,705
2025-09-22	5.960	5.990	5.880	5.910	5.260	17,015,350
2025-09-19	5.910	5.970	5.880	5.960	5.305	15,495,975
2025-09-18	6.040	6.050	5.860	5.890	5.242	25,217,272
2025-09-17	5.990	6.050	5.950	6.030	5.367	19,075,586
2025-09-16	6.020	6.030	5.960	5.990	5.331	16,320,351
2025-09-15	5.980	5.980	5.910	5.970	5.314	14,927,369
2025-09-12	5.940	5.980	5.920	5.980	5.323	16,088,948
2025-09-11	5.920	5.950	5.890	5.940	5.287	13,355,304
2025-09-10	5.920	5.950	5.890	5.930	5.278	9,129,143
2025-09-09	5.940	5.950	5.900	5.920	5.269	10,726,293
2025-09-08	5.880	5.950	5.870	5.940	5.287	12,663,780
2025-09-05	5.850	5.890	5.810	5.880	5.234	12,636,338
2025-09-04	5.830	5.860	5.800	5.830	5.189	16,266,840
2025-09-03	5.940	5.950	5.830	5.840	5.198	15,656,073
2025-09-02	5.950	5.960	5.900	5.920	5.269	17,281,697
2025-09-01	6.000	6.000	5.920	5.950	5.296	20,139,755
2025-08-29	5.960	6.040	5.950	6.000	5.340	15,862,588
2025-08-28	6.000	6.020	5.900	5.960	5.305	26,131,162
2025-08-27	6.110	6.110	6.010	6.010	5.349	23,910,848
2025-08-26	6.130	6.140	6.100	6.110	5.438	17,551,161
2025-08-25	6.090	6.150	6.090	6.130	5.456	23,837,865
2025-08-22	6.110	6.120	6.040	6.100	5.429	22,321,618
2025-08-21	6.070	6.120	6.060	6.110	5.438	15,893,097
2025-08-20	6.050	6.080	6.020	6.070	5.403	14,792,778
2025-08-19	6.100	6.100	6.050	6.050	5.385	19,214,165
2025-08-18	6.170	6.180	6.050	6.090	5.420	38,365,427
2025-08-15	6.170	6.230	6.160	6.220	5.536	13,967,085
2025-08-14	6.230	6.250	6.140	6.150	5.474	17,130,433
2025-08-13	6.240	6.250	6.190	6.240	5.554	17,234,558
2025-08-12	6.220	6.270	6.200	6.240	5.554	15,632,105
2025-08-11	6.280	6.290	6.180	6.200	5.518	20,277,557
2025-08-08	6.260	6.290	6.240	6.270	5.581	19,774,788
2025-08-07	6.230	6.280	6.180	6.250	5.563	21,052,266
2025-08-06	6.140	6.250	6.120	6.240	5.554	25,275,176
2025-08-05	6.090	6.140	6.080	6.130	5.456	12,803,813
2025-08-04	5.980	6.100	5.960	6.100	5.429	15,318,410
2025-08-01	5.970	6.020	5.960	6.000	5.340	16,308,215
2025-07-31	6.100	6.100	5.950	5.970	5.314	27,074,236
2025-07-30	6.160	6.200	6.090	6.110	5.438	19,734,908
2025-07-29	6.120	6.150	6.070	6.140	5.465	18,818,331
2025-07-28	6.150	6.190	6.090	6.120	5.447	22,310,788
2025-07-25	6.260	6.320	6.210	6.220	5.536	23,419,049
2025-07-24	6.170	6.280	6.130	6.270	5.581	36,581,970
2025-07-23	6.350	6.370	6.180	6.200	5.518	47,463,440
2025-07-22	6.060	6.300	6.000	6.240	5.554	67,879,863

← NewerPage 5 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.