Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.850 | 5.890 | 5.830 | 5.850 | 4.759 | 6,840,815 |
| 2025-04-21 | 5.900 | 5.910 | 5.830 | 5.840 | 4.751 | 10,887,129 |
| 2025-04-18 | 5.930 | 5.940 | 5.880 | 5.900 | 4.800 | 6,724,960 |
| 2025-04-17 | 6.000 | 6.000 | 5.920 | 5.920 | 4.816 | 8,711,716 |
| 2025-04-16 | 5.960 | 6.000 | 5.930 | 6.000 | 4.881 | 15,374,261 |
| 2025-04-15 | 5.880 | 5.970 | 5.830 | 5.960 | 4.849 | 15,501,338 |
| 2025-04-14 | 5.730 | 5.870 | 5.710 | 5.850 | 4.759 | 17,682,141 |
| 2025-04-11 | 5.720 | 5.740 | 5.680 | 5.700 | 4.637 | 9,422,050 |
| 2025-04-10 | 5.760 | 5.790 | 5.710 | 5.730 | 4.662 | 14,231,747 |
| 2025-04-09 | 5.750 | 5.760 | 5.620 | 5.710 | 4.645 | 21,966,238 |
| 2025-04-08 | 5.580 | 5.800 | 5.580 | 5.790 | 4.710 | 24,838,468 |
| 2025-04-07 | 5.900 | 5.900 | 5.430 | 5.570 | 4.531 | 35,707,399 |
| 2025-04-03 | 5.930 | 5.990 | 5.930 | 5.980 | 4.865 | 9,954,582 |
| 2025-04-02 | 6.000 | 6.010 | 5.940 | 5.960 | 4.849 | 9,064,418 |
| 2025-04-01 | 5.880 | 6.010 | 5.880 | 6.000 | 4.881 | 17,683,977 |
| 2025-03-31 | 5.880 | 5.940 | 5.870 | 5.870 | 4.776 | 13,217,920 |
| 2025-03-28 | 5.940 | 5.970 | 5.880 | 5.910 | 4.808 | 14,000,978 |
| 2025-03-27 | 6.020 | 6.070 | 5.950 | 5.970 | 4.857 | 12,272,272 |
| 2025-03-26 | 6.050 | 6.070 | 6.000 | 6.040 | 4.914 | 15,209,044 |
| 2025-03-25 | 5.940 | 6.040 | 5.920 | 6.040 | 4.914 | 24,789,383 |
| 2025-03-24 | 5.930 | 5.960 | 5.870 | 5.930 | 4.824 | 13,799,420 |
| 2025-03-21 | 5.920 | 5.960 | 5.890 | 5.930 | 4.824 | 16,364,696 |
| 2025-03-20 | 5.900 | 5.970 | 5.890 | 5.930 | 4.824 | 13,851,256 |
| 2025-03-19 | 5.880 | 5.950 | 5.850 | 5.910 | 4.808 | 17,486,723 |
| 2025-03-18 | 5.910 | 5.920 | 5.860 | 5.880 | 4.784 | 10,963,548 |
| 2025-03-17 | 5.910 | 5.940 | 5.890 | 5.910 | 4.808 | 14,854,232 |
| 2025-03-14 | 5.920 | 5.930 | 5.870 | 5.910 | 4.808 | 20,255,752 |
| 2025-03-13 | 5.780 | 5.960 | 5.770 | 5.910 | 4.808 | 32,932,490 |
| 2025-03-12 | 5.840 | 5.850 | 5.770 | 5.780 | 4.702 | 10,746,040 |
| 2025-03-11 | 5.790 | 5.840 | 5.760 | 5.840 | 4.751 | 10,916,854 |
| 2025-03-10 | 5.770 | 5.830 | 5.750 | 5.820 | 4.735 | 12,639,217 |
| 2025-03-07 | 5.740 | 5.810 | 5.720 | 5.780 | 4.702 | 12,835,545 |
| 2025-03-06 | 5.690 | 5.750 | 5.660 | 5.740 | 4.670 | 11,805,608 |
| 2025-03-05 | 5.720 | 5.730 | 5.630 | 5.690 | 4.629 | 13,942,680 |
| 2025-03-04 | 5.770 | 5.770 | 5.680 | 5.720 | 4.653 | 14,205,914 |
| 2025-03-03 | 5.830 | 5.860 | 5.770 | 5.780 | 4.702 | 14,853,931 |
| 2025-02-28 | 5.850 | 5.860 | 5.800 | 5.810 | 4.727 | 12,029,611 |
| 2025-02-27 | 5.870 | 5.890 | 5.810 | 5.850 | 4.759 | 10,353,780 |
| 2025-02-26 | 5.820 | 5.890 | 5.800 | 5.870 | 4.776 | 12,064,462 |
| 2025-02-25 | 5.820 | 5.850 | 5.760 | 5.830 | 4.743 | 13,013,708 |
| 2025-02-24 | 5.850 | 5.880 | 5.810 | 5.830 | 4.743 | 14,283,533 |
| 2025-02-21 | 5.910 | 5.910 | 5.850 | 5.860 | 4.767 | 12,510,314 |
| 2025-02-20 | 5.910 | 5.920 | 5.860 | 5.880 | 4.784 | 11,894,407 |
| 2025-02-19 | 5.920 | 5.920 | 5.880 | 5.900 | 4.800 | 9,455,152 |
| 2025-02-18 | 5.950 | 5.990 | 5.900 | 5.920 | 4.816 | 11,680,683 |
| 2025-02-17 | 5.950 | 5.970 | 5.910 | 5.960 | 4.849 | 10,021,255 |
| 2025-02-14 | 5.980 | 5.990 | 5.930 | 5.960 | 4.849 | 8,681,776 |
| 2025-02-13 | 5.990 | 6.040 | 5.970 | 5.980 | 4.865 | 11,503,098 |
| 2025-02-12 | 5.970 | 6.000 | 5.950 | 5.990 | 4.873 | 8,868,390 |
| 2025-02-11 | 6.020 | 6.020 | 5.970 | 5.990 | 4.873 | 9,796,884 |
| 2025-02-10 | 6.020 | 6.050 | 5.990 | 6.010 | 4.889 | 12,184,698 |
| 2025-02-07 | 5.930 | 6.030 | 5.900 | 6.000 | 4.881 | 15,350,578 |
| 2025-02-06 | 5.900 | 5.950 | 5.870 | 5.940 | 4.832 | 11,315,165 |
| 2025-02-05 | 6.070 | 6.070 | 5.880 | 5.920 | 4.816 | 16,131,425 |
| 2025-01-27 | 5.970 | 6.070 | 5.960 | 6.030 | 4.906 | 14,155,130 |
| 2025-01-24 | 5.900 | 5.980 | 5.880 | 5.970 | 4.857 | 13,413,499 |
| 2025-01-23 | 5.870 | 5.970 | 5.860 | 5.920 | 4.816 | 15,683,308 |
| 2025-01-22 | 5.930 | 5.930 | 5.760 | 5.850 | 4.759 | 23,380,671 |
| 2025-01-21 | 6.120 | 6.140 | 6.020 | 6.050 | 4.922 | 14,307,649 |
| 2025-01-20 | 6.190 | 6.190 | 6.090 | 6.110 | 4.971 | 14,872,000 |
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.