Jizhong Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.190	6.190	6.090	6.110	4.971	14,872,000
2025-01-17	6.170	6.200	6.140	6.160	5.011	11,183,282
2025-01-16	6.240	6.240	6.140	6.190	5.036	21,756,530
2025-01-15	6.150	6.190	6.080	6.160	5.011	18,685,482
2025-01-14	6.080	6.160	6.070	6.140	4.995	20,366,324
2025-01-13	6.180	6.220	6.060	6.080	4.946	19,050,351
2025-01-10	6.250	6.300	6.170	6.180	5.028	18,163,494
2025-01-09	6.420	6.430	6.240	6.250	5.085	28,787,033
2025-01-08	6.420	6.460	6.330	6.440	5.239	27,011,300
2025-01-07	6.420	6.530	6.330	6.430	5.231	31,168,723
2025-01-06	6.310	6.480	6.210	6.420	5.223	45,864,702
2025-01-03	6.290	6.450	6.280	6.310	5.133	39,245,351
2025-01-02	6.310	6.460	6.260	6.280	5.109	43,955,351
2024-12-31	6.340	6.430	6.310	6.320	5.142	29,882,121
2024-12-30	6.290	6.350	6.270	6.350	5.166	18,952,978
2024-12-27	6.260	6.290	6.220	6.290	5.117	15,503,902
2024-12-26	6.360	6.380	6.240	6.250	5.085	24,526,800
2024-12-25	6.270	6.380	6.250	6.360	5.174	23,168,883
2024-12-24	6.260	6.280	6.200	6.270	5.101	25,081,586
2024-12-23	6.320	6.350	6.250	6.260	5.093	26,433,519
2024-12-20	6.440	6.450	6.320	6.340	5.158	24,346,305
2024-12-19	6.460	6.520	6.330	6.440	5.239	27,500,814
2024-12-18	6.560	6.620	6.490	6.520	5.304	22,352,946
2024-12-17	6.650	6.720	6.530	6.540	5.321	28,092,323
2024-12-16	6.480	6.740	6.480	6.660	5.418	56,568,922
2024-12-13	6.720	6.720	6.490	6.490	5.280	76,957,756
2024-12-12	6.800	6.820	6.690	6.700	5.451	46,980,616
2024-12-11	6.560	6.790	6.530	6.780	5.516	55,348,498
2024-12-10	6.800	6.900	6.560	6.570	5.345	47,017,713
2024-12-09	6.580	6.730	6.560	6.710	5.459	34,846,592
2024-12-06	6.610	6.660	6.550	6.590	5.361	27,035,399
2024-12-05	6.660	6.690	6.580	6.590	5.361	29,433,726
2024-12-04	6.530	6.730	6.500	6.680	5.434	51,779,622
2024-12-03	6.500	6.580	6.380	6.550	5.329	47,372,897
2024-12-02	6.230	6.550	6.210	6.500	5.288	85,398,045
2024-11-29	6.210	6.280	6.190	6.230	5.068	21,727,945
2024-11-28	6.200	6.210	6.150	6.160	5.011	15,931,968
2024-11-27	6.120	6.200	6.050	6.200	5.044	22,115,007
2024-11-26	6.200	6.200	6.110	6.140	4.995	20,765,030
2024-11-25	6.160	6.300	6.160	6.210	5.052	28,310,034
2024-11-22	6.460	6.530	6.150	6.160	5.011	45,018,490
2024-11-21	6.320	6.470	6.310	6.460	5.255	45,031,631
2024-11-20	6.260	6.330	6.250	6.330	5.150	33,772,085
2024-11-19	6.230	6.290	6.170	6.290	5.117	32,746,594
2024-11-18	6.180	6.330	6.170	6.230	5.068	46,156,671
2024-11-15	6.160	6.210	6.130	6.150	5.003	22,995,372
2024-11-14	6.200	6.320	6.160	6.180	5.028	50,460,477
2024-11-13	6.120	6.230	6.110	6.200	5.044	26,667,276
2024-11-12	6.160	6.260	6.130	6.150	5.003	34,472,254
2024-11-11	6.220	6.230	6.110	6.180	5.028	31,788,509
2024-11-08	6.300	6.320	6.180	6.260	5.093	42,694,326
2024-11-07	6.030	6.240	6.030	6.240	5.076	44,743,513
2024-11-06	6.090	6.100	6.020	6.070	4.938	28,845,928
2024-11-05	5.970	6.070	5.940	6.070	4.938	33,054,109
2024-11-04	5.910	5.970	5.850	5.970	4.857	21,543,963
2024-11-01	5.940	6.050	5.900	5.900	4.800	39,140,355
2024-10-31	5.990	6.020	5.870	5.930	4.824	31,029,427
2024-10-30	6.020	6.100	5.950	5.990	4.873	29,769,399
2024-10-29	6.200	6.230	6.040	6.040	4.914	56,878,946
2024-10-28	6.250	6.300	6.230	6.290	5.117	27,414,295

← NewerPage 8 of 21 · 1,216 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.