Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.010	6.060	6.010	6.040	5.376	19,865,049
2025-07-18	5.930	5.990	5.910	5.990	5.331	18,291,200
2025-07-17	5.880	5.930	5.880	5.900	5.251	11,652,443
2025-07-16	5.860	5.900	5.840	5.880	5.234	16,436,387
2025-07-15	6.040	6.040	5.840	5.870	5.225	38,426,366
2025-07-14	6.060	6.110	6.040	6.070	5.403	22,358,108
2025-07-11	6.090	6.120	6.020	6.060	5.394	29,196,728
2025-07-10	5.950	6.090	5.940	6.080	5.412	28,386,487
2025-07-09	5.870	5.950	5.860	5.940	5.287	20,517,154
2025-07-08	5.830	5.880	5.810	5.870	5.225	22,587,337
2025-07-07	5.800	5.830	5.760	5.820	5.180	17,637,326
2025-07-04	5.780	5.820	5.770	5.790	5.153	17,833,866
2025-07-03	5.790	5.820	5.750	5.780	5.144	15,162,499
2025-07-02	5.740	5.800	5.720	5.800	5.162	23,337,421
2025-07-01	5.760	5.760	5.720	5.730	5.100	17,673,282
2025-06-30	5.810	5.830	5.740	5.750	5.118	21,852,050
2025-06-27	5.720	5.820	5.720	5.800	5.162	21,585,539
2025-06-26	5.740	5.760	5.710	5.720	5.091	19,712,990
2025-06-25	5.710	5.750	5.690	5.740	5.109	15,496,426
2025-06-24	5.720	5.730	5.680	5.710	5.082	20,110,179
2025-06-23	5.740	5.760	5.680	5.730	5.100	15,085,544
2025-06-20	5.670	5.750	5.670	5.720	5.091	18,667,233
2025-06-19	5.730	5.740	5.630	5.660	5.038	20,455,294
2025-06-18	5.800	5.840	5.730	5.750	5.118	18,623,330
2025-06-17	5.820	5.830	5.750	5.810	5.171	23,534,856
2025-06-16	5.990	6.010	5.820	5.830	5.189	38,768,409
2025-06-13	6.300	6.320	5.950	6.000	5.340	79,596,764
2025-06-12	7.000	7.020	6.900	6.980	5.679	51,519,965
2025-06-11	6.960	7.010	6.920	7.000	5.695	40,693,151
2025-06-10	6.850	6.980	6.850	6.960	5.662	38,961,840
2025-06-09	6.690	6.860	6.690	6.830	5.557	35,745,358
2025-06-06	6.610	6.740	6.610	6.680	5.434	37,321,221
2025-06-05	6.590	6.650	6.550	6.570	5.345	17,439,587
2025-06-04	6.620	6.640	6.560	6.580	5.353	17,786,710
2025-06-03	6.730	6.740	6.510	6.620	5.386	32,068,998
2025-05-30	6.740	6.750	6.700	6.700	5.451	17,456,989
2025-05-29	6.720	6.750	6.680	6.720	5.467	18,013,353
2025-05-28	6.740	6.760	6.700	6.720	5.467	13,679,083
2025-05-27	6.680	6.750	6.640	6.740	5.483	16,235,027
2025-05-26	6.740	6.760	6.650	6.670	5.426	19,432,402
2025-05-23	6.760	6.780	6.730	6.740	5.483	13,609,970
2025-05-22	6.820	6.840	6.770	6.770	5.508	13,819,487
2025-05-21	6.780	6.850	6.770	6.820	5.548	17,250,219
2025-05-20	6.780	6.800	6.740	6.750	5.491	14,798,806
2025-05-19	6.670	6.760	6.670	6.750	5.491	17,338,668
2025-05-16	6.790	6.850	6.660	6.670	5.426	25,993,293
2025-05-15	6.770	6.870	6.760	6.790	5.524	18,969,050
2025-05-14	6.690	6.780	6.660	6.760	5.500	24,606,404
2025-05-13	6.700	6.720	6.660	6.690	5.443	16,270,045
2025-05-12	6.620	6.700	6.560	6.690	5.443	22,872,945
2025-05-09	6.590	6.750	6.590	6.610	5.378	35,320,539
2025-05-08	6.480	6.610	6.460	6.590	5.361	37,103,441
2025-05-07	6.330	6.480	6.330	6.470	5.264	33,140,197
2025-05-06	6.270	6.370	6.210	6.310	5.133	28,808,704
2025-04-30	6.170	6.280	6.160	6.240	5.076	23,970,422
2025-04-29	6.170	6.190	6.110	6.180	5.028	13,728,072
2025-04-28	6.200	6.210	6.140	6.170	5.020	21,534,224
2025-04-25	6.160	6.210	6.110	6.190	5.036	31,201,377
2025-04-24	6.000	6.280	5.970	6.170	5.020	67,431,959
2025-04-23	5.860	5.870	5.780	5.790	4.710	13,489,446

← NewerPage 6 of 21 · 1,212 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.