Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.281	11.292	11.268	11.274	10.729	277,200
2026-04-17	11.210	11.313	11.182	11.299	10.753	765,236
2026-04-16	11.197	11.249	11.197	11.246	10.703	565,700
2026-04-15	11.158	11.222	11.158	11.203	10.662	536,105
2026-04-14	11.091	11.177	11.091	11.156	10.617	267,500
2026-04-13	11.066	11.120	11.050	11.120	10.583	126,600
2026-04-10	11.068	11.099	11.018	11.082	10.547	208,400
2026-04-09	11.066	11.066	11.019	11.060	10.526	264,900
2026-04-08	11.046	11.089	11.046	11.077	10.542	356,649
2026-04-07	10.997	11.100	10.980	11.028	10.495	316,248
2026-04-03	10.940	10.996	10.920	10.996	10.465	379,300
2026-04-02	10.957	10.996	10.957	10.980	10.449	17,144
2026-04-01	11.017	11.040	10.958	10.958	10.429	48,600
2026-03-31	10.996	11.086	10.980	11.021	10.488	192,400
2026-03-30	10.942	11.002	10.942	10.967	10.437	184,300
2026-03-27	10.877	10.951	10.877	10.893	10.367	32,816
2026-03-26	10.833	10.897	10.833	10.874	10.349	46,400
2026-03-25	10.820	10.857	10.820	10.828	10.305	12,700
2026-03-24	10.782	10.817	10.701	10.797	10.275	307,900
2026-03-23	10.997	10.997	10.722	10.734	10.215	879,200
2026-03-20	11.077	11.117	10.956	10.956	10.427	768,613
2026-03-19	11.117	11.125	11.074	11.116	10.579	497,000
2026-03-18	11.181	11.181	11.116	11.116	10.579	357,644
2026-03-17	11.177	11.217	11.163	11.170	10.630	77,600
2026-03-16	11.219	11.257	11.105	11.147	10.608	181,649
2026-03-13	11.137	11.319	11.137	11.259	10.715	109,903
2026-03-12	11.157	11.176	11.132	11.132	10.594	8,800
2026-03-11	11.145	11.250	11.101	11.160	10.621	81,500
2026-03-10	11.090	11.197	11.080	11.185	10.645	428,700
2026-03-09	11.077	11.117	10.997	11.078	10.543	414,618
2026-03-06	11.147	11.157	11.010	11.098	10.562	380,240
2026-03-05	11.134	11.160	11.100	11.147	10.608	74,700
2026-03-04	11.177	11.178	11.100	11.129	10.591	185,300
2026-03-03	11.263	11.337	11.055	11.204	10.663	806,300
2026-03-02	11.357	11.357	11.272	11.272	10.727	122,842
2026-02-27	11.358	11.358	11.317	11.323	10.776	114,717
2026-02-26	11.397	11.397	11.358	11.364	10.815	191,117
2026-02-25	11.365	11.377	11.362	11.377	10.827	106,610
2026-02-24	11.362	11.374	11.357	11.357	10.808	22,000
2026-02-13	11.417	11.417	11.360	11.362	10.813	81,200
2026-02-12	11.376	11.401	11.370	11.396	10.845	410,605
2026-02-11	11.300	11.417	11.300	11.376	10.826	189,500
2026-02-10	11.317	11.317	11.257	11.309	10.763	62,203
2026-02-09	11.337	11.365	11.289	11.298	10.752	53,901
2026-02-06	11.536	11.536	11.325	11.359	10.810	53,800
2026-02-05	11.546	11.546	11.478	11.519	10.962	47,900
2026-02-04	11.487	11.625	11.487	11.546	10.988	130,134
2026-02-03	11.449	11.497	11.377	11.495	10.940	224,936
2026-02-02	11.597	11.597	11.396	11.399	10.848	24,500
2026-01-30	11.640	11.706	11.553	11.600	11.040	1,114,700
2026-01-29	11.630	11.638	11.598	11.637	11.075	277,327
2026-01-28	11.677	11.677	11.631	11.633	11.071	85,711
2026-01-27	11.717	11.717	11.617	11.656	11.093	207,516
2026-01-26	11.745	11.770	11.679	11.679	11.115	237,000
2026-01-23	11.557	11.797	11.490	11.749	11.181	614,632
2026-01-22	11.377	11.589	11.357	11.544	10.986	742,990
2026-01-21	11.290	11.390	11.286	11.363	10.814	173,942
2026-01-20	11.256	11.350	11.255	11.284	10.739	345,100
2026-01-19	11.200	11.250	11.180	11.237	10.694	357,816
2026-01-16	11.225	11.245	11.154	11.205	10.664	350,225

← NewerPage 3 of 5 · 242 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.