Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.196	13.196	13.016	13.067	12.436	160,740
2025-07-18	13.237	13.237	13.192	13.196	12.558	63,925
2025-07-17	13.277	13.297	13.138	13.261	12.620	310,008
2025-07-16	13.197	13.337	13.197	13.269	12.628	402,124
2025-07-15	13.000	13.247	13.000	13.217	12.578	134,582
2025-07-14	13.000	13.038	13.000	13.037	12.407	171,613
2025-07-11	13.037	13.153	12.946	13.039	12.409	188,934
2025-07-10	13.097	13.097	12.995	13.049	12.418	225,003
2025-07-09	13.177	13.215	13.046	13.099	12.466	241,802
2025-07-08	13.297	13.297	13.160	13.181	12.544	319,883
2025-07-07	13.279	13.316	13.257	13.300	12.657	252,636
2025-07-04	13.337	13.366	13.260	13.279	12.637	990,210
2025-07-03	13.195	13.396	13.195	13.366	12.720	363,900
2025-07-02	13.057	13.310	13.057	13.248	12.608	249,158
2025-07-01	13.177	13.177	13.057	13.078	12.446	123,958
2025-06-30	13.339	13.339	13.172	13.177	12.540	333,800
2025-06-27	13.577	13.699	13.317	13.400	12.753	1,174,467
2025-06-26	13.620	13.689	13.557	13.580	12.924	1,053,105
2025-06-25	13.617	13.666	13.523	13.620	12.962	1,276,758
2025-06-24	13.625	13.625	13.416	13.617	12.959	1,235,710
2025-06-23	13.580	13.658	13.478	13.609	12.951	1,163,834
2025-06-20	13.338	13.622	13.206	13.580	12.924	566,096
2025-06-19	13.221	13.450	13.150	13.399	12.752	469,526
2025-06-18	12.749	13.243	12.691	13.221	12.582	834,640
2025-06-17	12.749	12.749	12.749	12.749	12.133	0
2025-06-16	12.613	12.799	12.563	12.749	12.133	1,240,525
2025-06-13	12.500	12.668	12.455	12.563	11.956	263,416
2025-06-12	12.454	12.556	12.399	12.505	11.901	569,382
2025-06-11	12.408	12.577	12.408	12.504	11.900	337,287
2025-06-10	12.457	12.457	12.396	12.398	11.799	490,685
2025-06-09	12.408	12.470	12.343	12.410	11.810	113,813
2025-06-06	12.395	12.438	12.244	12.391	11.792	285,046
2025-06-05	12.200	12.539	12.200	12.425	11.825	421,620
2025-06-04	11.998	12.200	11.998	12.200	11.611	337,673
2025-06-03	11.948	11.958	11.940	11.950	11.373	11,047
2025-05-30	11.870	11.968	11.870	11.954	11.376	33,835
2025-05-29	11.848	11.934	11.848	11.921	11.345	36,490
2025-05-28	11.877	11.920	11.877	11.879	11.305	179,211
2025-05-27	11.910	11.974	11.892	11.896	11.321	45,900
2025-05-26	11.908	11.958	11.908	11.935	11.358	94,919
2025-05-23	12.020	12.063	11.950	11.956	11.378	451,309
2025-05-22	12.152	12.152	12.060	12.063	11.480	195,328
2025-05-21	12.100	12.185	12.007	12.104	11.519	195,021
2025-05-20	12.072	12.206	12.024	12.052	11.470	366,096
2025-05-19	12.000	12.150	11.950	12.072	11.489	46,000
2025-05-16	11.910	12.000	11.910	11.996	11.416	62,637
2025-05-15	12.050	12.098	11.910	11.913	11.337	81,908
2025-05-14	11.989	12.150	11.989	12.002	11.422	55,161
2025-05-13	11.933	11.980	11.910	11.980	11.401	120,622
2025-05-12	11.952	11.995	11.885	11.980	11.401	624,365
2025-05-09	12.011	12.308	11.899	12.000	11.420	121,151
2025-05-08	11.998	12.187	11.952	12.071	11.488	169,229
2025-05-07	11.500	12.070	11.500	11.998	11.418	517,566
2025-05-06	11.787	11.834	11.780	11.834	11.262	191,809
2025-04-30	11.730	11.769	11.650	11.740	11.173	248,631
2025-04-29	11.620	11.775	11.620	11.731	11.164	115,337
2025-04-28	11.837	11.837	11.560	11.626	11.064	264,560
2025-04-25	11.892	11.892	11.797	11.837	11.265	93,099
2025-04-24	11.862	11.913	11.793	11.897	11.322	66,792
2025-04-23	11.858	11.900	11.808	11.862	11.289	249,462

← NewerPage 6 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.