Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.854	10.854	10.814	10.814	10.533	278,000
2026-07-16	10.835	10.864	10.835	10.842	10.560	229,108
2026-07-15	10.848	10.850	10.820	10.840	10.558	471,692
2026-07-14	10.888	10.888	10.841	10.841	10.559	13,312
2026-07-13	10.880	10.893	10.777	10.888	10.605	235,270
2026-07-10	10.931	10.944	10.880	10.880	10.597	225,200
2026-07-09	10.880	10.931	10.783	10.918	10.634	454,113
2026-07-08	10.840	10.858	10.836	10.837	10.555	186,200
2026-07-07	10.877	10.877	10.039	10.838	10.556	428,400
2026-07-06	10.974	10.974	10.915	10.942	10.658	225,500
2026-07-03	10.877	11.034	10.868	11.002	10.716	63,700
2026-07-02	10.977	10.983	10.925	10.967	10.682	236,800
2026-07-01	10.880	10.901	10.854	10.880	10.597	246,900
2026-06-30	10.830	10.890	10.830	10.888	10.605	25,403
2026-06-29	10.677	10.826	10.667	10.826	10.545	262,400
2026-06-26	10.612	10.612	10.553	10.600	10.324	451,024
2026-06-25	10.377	10.616	10.377	10.605	10.329	470,737
2026-06-24	10.480	10.520	10.386	10.386	10.116	190,400
2026-06-23	10.677	10.677	10.574	10.575	10.300	567,974
2026-06-22	10.899	10.899	10.679	10.692	10.414	674,720
2026-06-18	10.922	10.922	10.899	10.920	10.636	256,103
2026-06-17	10.911	10.922	10.911	10.922	10.638	418,015
2026-06-16	10.918	10.918	10.859	10.911	10.627	558,537
2026-06-15	10.835	10.912	10.835	10.892	10.609	684,685
2026-06-12	10.839	10.858	10.799	10.835	10.553	198,603
2026-06-11	10.819	10.829	10.802	10.828	10.547	487,700
2026-06-10	10.832	10.839	10.815	10.835	10.553	195,800
2026-06-09	10.825	10.836	10.779	10.833	10.551	1,999,517
2026-06-08	10.875	10.875	10.833	10.833	10.551	344,500
2026-06-05	10.839	10.867	10.809	10.859	10.577	581,700
2026-06-04	10.908	10.908	10.801	10.859	10.577	633,500
2026-06-03	10.859	10.995	10.859	10.860	10.578	791,600
2026-06-02	10.816	10.866	10.805	10.838	10.556	418,200
2026-06-01	10.688	10.836	10.688	10.835	10.553	555,800
2026-05-29	10.668	10.718	10.668	10.693	10.415	24,300
2026-05-28	10.719	10.739	10.646	10.671	10.394	679,502
2026-05-27	10.799	10.799	10.621	10.695	10.417	809,658
2026-05-26	10.800	10.826	10.800	10.813	10.532	472,333
2026-05-25	10.819	10.852	10.819	10.835	10.553	372,661
2026-05-22	10.825	10.845	10.825	10.841	10.559	424,800
2026-05-21	10.850	10.859	10.839	10.845	10.563	403,199
2026-05-20	10.920	11.083	10.839	10.862	10.580	115,800
2026-05-19	10.790	10.972	10.790	10.938	10.654	1,042,725
2026-05-18	10.809	10.815	10.799	10.802	10.521	236,316
2026-05-15	10.839	10.839	10.800	10.809	10.528	464,709
2026-05-14	10.820	10.842	10.799	10.809	10.528	464,300
2026-05-13	10.799	10.859	10.799	10.833	10.551	418,244
2026-05-12	10.804	10.825	10.800	10.817	10.536	404,000
2026-05-11	10.730	10.819	10.719	10.809	10.528	359,111
2026-05-08	10.730	10.758	10.730	10.744	10.465	210,100
2026-05-07	10.826	10.831	10.739	10.743	10.464	451,503
2026-05-06	10.849	10.850	10.825	10.831	10.549	371,730
2026-04-30	10.899	10.899	10.851	10.861	10.579	175,600
2026-04-29	10.901	10.901	10.861	10.861	10.579	210,463
2026-04-28	10.899	10.915	10.891	10.912	10.628	375,600
2026-04-27	10.999	10.999	10.879	10.915	10.631	264,479
2026-04-24	11.237	11.255	11.217	11.254	10.710	744,700
2026-04-23	11.317	11.321	11.249	11.254	10.710	678,489
2026-04-22	11.250	11.315	11.250	11.281	10.736	873,501
2026-04-21	11.293	11.293	11.237	11.270	10.725	719,712

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2773 CNY
2026-04-27	0.2579 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.