Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.959	11.961	11.917	11.959	11.381	44,800
2025-10-20	11.957	11.977	11.955	11.959	11.381	14,200
2025-10-17	11.950	11.956	11.874	11.956	11.378	233,500
2025-10-16	12.057	12.077	11.950	11.950	11.373	133,200
2025-10-15	12.137	12.144	12.027	12.045	11.463	59,000
2025-10-14	12.177	12.237	12.150	12.150	11.563	100,749
2025-10-13	12.057	12.200	12.037	12.198	11.609	227,617
2025-10-10	11.937	12.080	11.937	12.077	11.493	103,800
2025-10-09	11.957	11.957	11.877	11.937	11.360	35,932
2025-09-30	11.957	11.980	11.954	11.980	11.401	30,429
2025-09-29	12.037	12.037	11.897	11.956	11.378	189,798
2025-09-26	11.997	12.057	11.997	12.020	11.439	82,064
2025-09-25	12.021	12.032	11.977	11.978	11.399	68,069
2025-09-24	12.077	12.078	11.998	12.043	11.461	102,351
2025-09-23	12.117	12.135	12.057	12.085	11.501	54,542
2025-09-22	12.217	12.217	12.097	12.150	11.563	96,784
2025-09-19	12.219	12.219	12.190	12.192	11.603	114,296
2025-09-18	12.277	12.277	12.219	12.219	11.629	76,944
2025-09-17	12.257	12.285	12.219	12.250	11.658	49,101
2025-09-16	12.257	12.310	12.219	12.257	11.665	85,449
2025-09-15	12.128	12.255	12.128	12.237	11.646	71,123
2025-09-12	12.142	12.150	12.126	12.137	11.551	231,403
2025-09-11	12.257	12.263	12.140	12.168	11.580	84,988
2025-09-10	12.297	12.297	12.265	12.270	11.677	35,756
2025-09-09	12.337	12.337	12.300	12.301	11.707	114,991
2025-09-08	12.357	12.417	12.303	12.336	11.740	48,210
2025-09-05	12.497	12.497	12.317	12.353	11.756	151,471
2025-09-04	12.460	12.610	12.457	12.537	11.931	105,100
2025-09-03	12.409	12.517	12.390	12.516	11.911	112,100
2025-09-02	12.366	12.496	12.357	12.410	11.810	108,303
2025-09-01	12.457	12.457	12.369	12.388	11.789	119,528
2025-08-29	12.618	12.637	12.427	12.478	11.875	199,100
2025-08-28	12.517	12.673	12.497	12.647	12.036	400,885
2025-08-27	12.237	12.585	12.219	12.567	11.960	346,054
2025-08-26	11.895	12.516	11.866	12.293	11.699	397,611
2025-08-25	11.816	11.896	11.778	11.895	11.320	255,078
2025-08-22	11.812	11.817	11.762	11.805	11.235	287,201
2025-08-21	11.817	11.837	11.777	11.807	11.237	282,123
2025-08-20	11.731	11.840	11.731	11.835	11.263	383,111
2025-08-19	11.790	11.957	11.701	11.742	11.175	321,507
2025-08-18	12.156	12.156	11.726	11.790	11.220	626,950
2025-08-15	12.153	12.157	12.120	12.121	11.535	450,403
2025-08-14	12.317	12.320	12.040	12.208	11.618	1,111,990
2025-08-13	12.341	12.357	12.290	12.290	11.696	436,400
2025-08-12	12.377	12.377	12.335	12.350	11.753	123,135
2025-08-11	12.497	12.499	12.355	12.357	11.760	198,333
2025-08-08	12.615	12.615	12.488	12.505	11.901	150,829
2025-08-07	13.010	13.010	12.950	12.999	12.371	686,647
2025-08-06	12.977	13.019	12.977	13.000	12.372	694,106
2025-08-05	12.900	13.036	12.900	13.000	12.372	861,089
2025-08-04	13.017	13.075	12.849	12.849	12.228	320,120
2025-08-01	12.940	13.017	12.940	13.005	12.377	468,501
2025-07-31	12.876	12.958	12.876	12.937	12.312	254,392
2025-07-30	12.711	12.900	12.697	12.860	12.239	147,211
2025-07-29	12.877	12.877	12.697	12.769	12.152	169,651
2025-07-28	12.510	12.917	12.383	12.900	12.277	400,606
2025-07-25	12.623	12.623	12.449	12.513	11.908	545,046
2025-07-24	12.757	12.777	12.610	12.623	12.013	868,900
2025-07-23	12.839	12.839	12.669	12.756	12.140	1,057,321
2025-07-22	13.037	13.037	12.817	12.839	12.219	249,801

← NewerPage 5 of 7 · 406 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.