Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.377	11.397	11.170	11.255	10.711	368,532
2026-01-14	11.357	11.430	11.314	11.371	10.822	240,892
2026-01-13	11.325	11.437	11.325	11.370	10.821	272,452
2026-01-12	11.360	11.377	11.317	11.364	10.815	823,507
2026-01-09	11.333	11.409	11.297	11.363	10.814	509,540
2026-01-08	11.235	11.417	11.177	11.373	10.823	287,617
2026-01-07	11.055	11.276	11.006	11.235	10.692	521,606
2026-01-06	10.917	11.058	10.837	11.055	10.521	547,593
2026-01-05	10.860	10.914	10.857	10.897	10.370	375,823
2025-12-31	10.916	10.916	10.810	10.860	10.335	668,680
2025-12-30	10.987	10.996	10.880	10.910	10.383	1,291,400
2025-12-29	11.278	11.278	10.978	11.037	10.504	874,504
2025-12-26	11.602	11.602	10.997	11.334	10.786	1,134,624
2025-12-25	11.716	11.780	11.598	11.622	11.060	596,679
2025-12-24	11.617	11.820	11.525	11.730	11.163	755,376
2025-12-23	11.828	11.828	11.623	11.623	11.061	238,693
2025-12-22	11.856	11.880	11.779	11.779	11.210	314,800
2025-12-19	11.976	11.977	11.800	11.854	11.281	357,989
2025-12-18	12.117	12.157	11.939	11.972	11.394	382,805
2025-12-17	12.197	12.250	12.043	12.146	11.559	249,241
2025-12-16	12.245	12.245	12.177	12.215	11.625	65,916
2025-12-15	12.317	12.317	12.183	12.242	11.650	97,000
2025-12-12	12.197	12.357	12.188	12.350	11.753	241,402
2025-12-11	12.110	12.230	12.110	12.228	11.637	180,343
2025-12-10	12.000	12.177	12.000	12.109	11.524	288,443
2025-12-09	12.037	12.156	11.998	12.020	11.439	346,101
2025-12-08	12.058	12.097	12.030	12.051	11.469	169,081
2025-12-05	12.077	12.097	12.011	12.097	11.512	122,274
2025-12-04	12.157	12.197	12.017	12.103	11.518	256,421
2025-12-03	12.237	12.247	12.137	12.185	11.596	193,813
2025-12-02	12.215	12.237	12.200	12.237	11.646	6,000
2025-12-01	12.217	12.277	12.200	12.237	11.646	186,291
2025-11-28	12.177	12.256	12.157	12.241	11.650	329,800
2025-11-27	12.296	12.297	12.177	12.177	11.589	112,833
2025-11-26	12.157	12.277	12.157	12.273	11.680	266,309
2025-11-25	12.117	12.177	12.117	12.177	11.589	414,303
2025-11-24	12.142	12.157	12.081	12.110	11.525	131,104
2025-11-21	12.297	12.325	12.035	12.197	11.608	366,159
2025-11-20	12.417	12.425	12.308	12.327	11.731	133,800
2025-11-19	12.477	12.505	12.398	12.400	11.801	137,402
2025-11-18	12.597	12.617	12.497	12.500	11.896	205,083
2025-11-17	12.597	12.597	12.558	12.566	11.959	44,400
2025-11-14	12.495	12.577	12.493	12.573	11.965	119,800
2025-11-13	12.607	12.607	12.607	12.607	11.998	0
2025-11-12	12.659	12.659	12.580	12.607	11.998	70,601
2025-11-11	12.696	12.851	12.657	12.657	12.045	199,900
2025-11-10	12.651	12.694	12.636	12.693	12.080	200,372
2025-11-07	12.417	12.797	12.417	12.694	12.081	640,744
2025-11-06	12.437	12.437	12.400	12.437	11.836	115,516
2025-11-05	12.397	12.457	12.397	12.457	11.855	118,351
2025-11-04	12.409	12.437	12.360	12.383	11.785	293,787
2025-11-03	12.416	12.455	12.402	12.408	11.808	27,702
2025-10-31	12.476	12.497	12.397	12.415	11.815	16,300
2025-10-30	12.429	12.508	12.417	12.475	11.872	141,102
2025-10-29	12.378	12.523	12.297	12.442	11.841	431,201
2025-10-28	11.955	12.522	11.955	12.417	11.817	456,186
2025-10-27	12.097	12.097	11.957	12.009	11.429	550,815
2025-10-24	11.957	12.129	11.941	12.126	11.540	150,400
2025-10-23	11.860	11.937	11.856	11.925	11.349	63,716
2025-10-22	11.937	11.977	11.857	11.860	11.287	131,300

← NewerPage 4 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.