Guotai Junan Jinan Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 11.952 | 11.978 | 11.853 | 11.858 | 11.285 | 58,088 |
| 2025-04-21 | 11.910 | 11.948 | 11.771 | 11.905 | 11.330 | 325,854 |
| 2025-04-18 | 11.975 | 11.980 | 11.810 | 11.870 | 11.296 | 410,008 |
| 2025-04-17 | 12.090 | 12.090 | 11.940 | 11.945 | 11.368 | 922,162 |
| 2025-04-16 | 11.830 | 12.050 | 11.818 | 12.031 | 11.450 | 286,190 |
| 2025-04-15 | 11.770 | 11.826 | 11.751 | 11.824 | 11.253 | 532,397 |
| 2025-04-14 | 11.811 | 11.822 | 11.745 | 11.767 | 11.198 | 516,881 |
| 2025-04-11 | 11.839 | 11.839 | 11.811 | 11.822 | 11.251 | 266,671 |
| 2025-04-10 | 11.320 | 11.856 | 11.320 | 11.833 | 11.261 | 373,315 |
| 2025-04-09 | 11.600 | 11.765 | 11.600 | 11.676 | 11.112 | 421,601 |
| 2025-04-08 | 11.730 | 11.750 | 11.593 | 11.700 | 11.135 | 128,169 |
| 2025-04-07 | 11.579 | 11.747 | 11.512 | 11.731 | 11.164 | 502,051 |
| 2025-04-03 | 11.408 | 11.600 | 11.408 | 11.582 | 11.022 | 222,183 |
| 2025-04-02 | 11.290 | 11.530 | 11.290 | 11.460 | 10.906 | 153,099 |
| 2025-04-01 | 11.267 | 11.360 | 11.267 | 11.300 | 10.754 | 225,895 |
| 2025-03-31 | 11.535 | 11.549 | 11.278 | 11.317 | 10.770 | 410,063 |
| 2025-03-28 | 11.489 | 11.550 | 11.451 | 11.537 | 10.980 | 207,249 |
| 2025-03-27 | 11.442 | 11.550 | 11.442 | 11.500 | 10.944 | 372,114 |
| 2025-03-26 | 11.212 | 11.498 | 11.212 | 11.494 | 10.939 | 778,170 |
| 2025-03-25 | 11.248 | 11.335 | 11.200 | 11.268 | 10.724 | 163,012 |
| 2025-03-24 | 11.129 | 11.249 | 11.100 | 11.248 | 10.705 | 226,588 |
| 2025-03-21 | 11.098 | 11.100 | 11.015 | 11.099 | 10.563 | 255,552 |
| 2025-03-20 | 11.025 | 11.130 | 11.025 | 11.063 | 10.528 | 431,744 |
| 2025-03-19 | 10.992 | 11.023 | 10.970 | 11.023 | 10.490 | 237,841 |
| 2025-03-18 | 11.015 | 11.023 | 10.966 | 10.999 | 10.468 | 528,716 |
| 2025-03-17 | 10.960 | 11.038 | 10.960 | 11.015 | 10.483 | 470,267 |
| 2025-03-14 | 11.041 | 11.059 | 11.000 | 11.039 | 10.506 | 454,280 |
| 2025-03-13 | 11.085 | 11.088 | 11.021 | 11.041 | 10.508 | 420,831 |
| 2025-03-12 | 11.090 | 11.120 | 11.000 | 11.088 | 10.552 | 346,329 |
| 2025-03-11 | 11.020 | 11.140 | 11.020 | 11.122 | 10.585 | 304,622 |
| 2025-03-10 | 11.050 | 11.180 | 11.050 | 11.149 | 10.610 | 757,544 |
| 2025-03-07 | 11.179 | 11.180 | 11.033 | 11.110 | 10.573 | 403,577 |
| 2025-03-06 | 11.167 | 11.187 | 11.011 | 11.132 | 10.594 | 632,712 |
| 2025-03-05 | 11.111 | 11.217 | 11.039 | 11.167 | 10.627 | 969,671 |
| 2025-03-04 | 10.950 | 11.215 | 10.950 | 11.097 | 10.561 | 1,823,010 |
| 2025-03-03 | 10.848 | 11.014 | 10.802 | 10.953 | 10.424 | 1,146,734 |
| 2025-02-28 | 10.952 | 11.000 | 10.790 | 10.848 | 10.324 | 1,223,570 |
| 2025-02-27 | 11.010 | 11.100 | 11.010 | 11.030 | 10.497 | 380,874 |
| 2025-02-26 | 11.014 | 11.113 | 10.955 | 11.090 | 10.554 | 1,777,700 |
| 2025-02-25 | 11.269 | 11.294 | 11.011 | 11.064 | 10.529 | 1,798,039 |
| 2025-02-24 | 11.372 | 11.387 | 11.232 | 11.245 | 10.702 | 2,886,106 |
| 2025-02-21 | 11.368 | 11.500 | 11.351 | 11.391 | 10.841 | 1,922,865 |
| 2025-02-20 | 11.215 | 11.489 | 11.215 | 11.480 | 10.925 | 5,318,033 |
| 2025-02-19 | 11.766 | 11.766 | 10.751 | 11.519 | 10.962 | 10,875,360 |
| 2025-02-18 | 10.696 | 10.696 | 10.696 | 10.696 | 10.179 | 253,085 |
| 2025-02-17 | 9.724 | 9.724 | 9.724 | 9.724 | 9.254 | 138,689 |
← NewerPage 7 of 7 · 406 trading days
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.