Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.230 | 6.260 | 6.210 | 6.260 | 5.093 | 17,510,607 |
| 2024-10-24 | 6.260 | 6.290 | 6.180 | 6.220 | 5.060 | 22,441,622 |
| 2024-10-23 | 6.290 | 6.320 | 6.230 | 6.290 | 5.117 | 28,950,791 |
| 2024-10-22 | 6.170 | 6.300 | 6.140 | 6.270 | 5.101 | 40,966,676 |
| 2024-10-21 | 6.110 | 6.200 | 6.090 | 6.130 | 4.987 | 31,150,332 |
| 2024-10-18 | 6.080 | 6.180 | 6.000 | 6.110 | 4.971 | 34,389,338 |
| 2024-10-17 | 6.300 | 6.420 | 6.210 | 6.220 | 4.897 | 33,625,177 |
| 2024-10-16 | 6.270 | 6.360 | 6.210 | 6.250 | 4.921 | 33,959,010 |
| 2024-10-15 | 6.410 | 6.440 | 6.260 | 6.260 | 4.929 | 34,947,836 |
| 2024-10-14 | 6.360 | 6.450 | 6.300 | 6.420 | 5.055 | 32,861,695 |
| 2024-10-11 | 6.500 | 6.550 | 6.230 | 6.280 | 4.945 | 45,637,919 |
| 2024-10-10 | 6.170 | 6.650 | 6.170 | 6.470 | 5.094 | 68,804,411 |
| 2024-10-09 | 6.590 | 6.590 | 6.160 | 6.170 | 4.858 | 65,384,564 |
| 2024-10-08 | 7.310 | 7.320 | 6.500 | 6.730 | 5.299 | 112,732,156 |
| 2024-09-30 | 6.420 | 6.710 | 6.280 | 6.660 | 5.244 | 88,513,188 |
| 2024-09-27 | 6.090 | 6.290 | 6.070 | 6.180 | 4.866 | 53,157,425 |
| 2024-09-26 | 5.810 | 6.020 | 5.770 | 6.020 | 4.740 | 37,446,541 |
| 2024-09-25 | 5.880 | 5.990 | 5.800 | 5.820 | 4.583 | 43,362,833 |
| 2024-09-24 | 5.700 | 5.800 | 5.680 | 5.800 | 4.567 | 35,327,864 |
| 2024-09-23 | 5.630 | 5.700 | 5.620 | 5.660 | 4.457 | 20,416,206 |
| 2024-09-20 | 5.630 | 5.660 | 5.590 | 5.630 | 4.433 | 20,757,990 |
| 2024-09-19 | 5.700 | 5.720 | 5.610 | 5.640 | 4.441 | 29,507,951 |
| 2024-09-18 | 5.470 | 5.700 | 5.450 | 5.700 | 4.488 | 42,355,033 |
| 2024-09-13 | 5.500 | 5.620 | 5.420 | 5.480 | 4.315 | 61,529,003 |
| 2024-09-12 | 5.300 | 5.550 | 5.240 | 5.500 | 4.331 | 64,044,337 |
| 2024-09-11 | 5.150 | 5.310 | 5.050 | 5.270 | 4.150 | 43,681,669 |
| 2024-09-10 | 5.180 | 5.240 | 5.110 | 5.160 | 4.063 | 18,418,233 |
| 2024-09-09 | 5.330 | 5.340 | 5.150 | 5.190 | 4.087 | 27,892,460 |
| 2024-09-06 | 5.390 | 5.400 | 5.340 | 5.350 | 4.212 | 17,926,368 |
| 2024-09-05 | 5.440 | 5.500 | 5.370 | 5.390 | 4.244 | 20,765,429 |
| 2024-09-04 | 5.510 | 5.520 | 5.430 | 5.440 | 4.283 | 19,010,640 |
| 2024-09-03 | 5.580 | 5.680 | 5.510 | 5.540 | 4.362 | 33,081,275 |
| 2024-09-02 | 5.560 | 5.640 | 5.490 | 5.580 | 4.394 | 36,016,088 |
| 2024-08-30 | 5.540 | 5.620 | 5.510 | 5.530 | 4.354 | 50,441,176 |
| 2024-08-29 | 5.560 | 5.570 | 5.470 | 5.540 | 4.362 | 21,511,007 |
| 2024-08-28 | 5.500 | 5.600 | 5.480 | 5.570 | 4.386 | 26,084,965 |
| 2024-08-27 | 5.400 | 5.520 | 5.380 | 5.490 | 4.323 | 23,908,602 |
| 2024-08-26 | 5.410 | 5.450 | 5.370 | 5.410 | 4.260 | 14,053,003 |
| 2024-08-23 | 5.340 | 5.450 | 5.340 | 5.400 | 4.252 | 19,775,456 |
| 2024-08-22 | 5.380 | 5.400 | 5.330 | 5.350 | 4.212 | 16,411,277 |
| 2024-08-21 | 5.470 | 5.510 | 5.300 | 5.380 | 4.236 | 31,863,832 |
| 2024-08-20 | 5.650 | 5.650 | 5.450 | 5.460 | 4.299 | 42,665,777 |
| 2024-08-19 | 5.590 | 5.690 | 5.580 | 5.640 | 4.441 | 35,950,965 |
| 2024-08-16 | 5.580 | 5.590 | 5.540 | 5.540 | 4.362 | 17,204,660 |
| 2024-08-15 | 5.450 | 5.600 | 5.430 | 5.560 | 4.378 | 32,098,880 |
| 2024-08-14 | 5.510 | 5.530 | 5.450 | 5.450 | 4.291 | 21,857,770 |
| 2024-08-13 | 5.550 | 5.570 | 5.480 | 5.530 | 4.354 | 26,025,296 |
| 2024-08-12 | 5.520 | 5.590 | 5.500 | 5.550 | 4.370 | 25,115,585 |
| 2024-08-09 | 5.550 | 5.600 | 5.540 | 5.540 | 4.362 | 27,466,365 |
| 2024-08-08 | 5.540 | 5.570 | 5.510 | 5.540 | 4.362 | 19,757,061 |
| 2024-08-07 | 5.580 | 5.630 | 5.540 | 5.550 | 4.370 | 33,254,459 |
| 2024-08-06 | 5.510 | 5.600 | 5.510 | 5.580 | 4.394 | 33,560,615 |
| 2024-08-05 | 5.500 | 5.590 | 5.490 | 5.510 | 4.338 | 30,742,140 |
| 2024-08-02 | 5.530 | 5.590 | 5.510 | 5.530 | 4.354 | 19,818,117 |
| 2024-08-01 | 5.670 | 5.780 | 5.570 | 5.580 | 4.394 | 33,866,136 |
| 2024-07-31 | 5.390 | 5.680 | 5.380 | 5.670 | 4.464 | 41,816,802 |
| 2024-07-30 | 5.440 | 5.450 | 5.370 | 5.390 | 4.244 | 20,322,570 |
| 2024-07-29 | 5.480 | 5.500 | 5.380 | 5.440 | 4.283 | 25,414,510 |
| 2024-07-26 | 5.300 | 5.490 | 5.270 | 5.470 | 4.307 | 37,121,558 |
| 2024-07-25 | 5.430 | 5.450 | 5.330 | 5.340 | 4.205 | 34,710,783 |
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.