Guotai Junan Jinan Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.426	10.487	10.425	10.487	10.487	194,100
2026-10-16	10.545	10.586	10.456	10.456	10.456	30,800
2026-10-15	10.577	10.670	10.521	10.588	10.588	428,800
2026-10-14	10.430	10.528	10.407	10.506	10.506	200,900
2026-10-13	10.477	10.625	10.476	10.478	10.478	349,400
2026-10-12	10.576	10.677	10.454	10.636	10.636	416,560
2026-10-09	10.414	10.482	10.414	10.436	10.436	315,900
2026-10-08	10.466	10.466	10.372	10.400	10.400	511,000
2026-09-30	10.320	10.371	10.320	10.360	10.360	17,368
2026-09-29	10.375	10.378	10.303	10.361	10.361	189,700
2026-09-28	10.377	10.424	10.350	10.350	10.350	6,300
2026-09-24	10.415	10.540	10.408	10.408	10.408	331,400
2026-09-23	10.599	10.677	10.599	10.664	10.387	473,700
2026-09-22	10.587	10.621	10.550	10.621	10.345	620,400
2026-09-21	10.500	10.589	10.500	10.550	10.276	768,900
2026-09-18	10.500	10.504	10.475	10.501	10.228	422,948
2026-09-17	10.500	10.595	10.451	10.498	10.225	578,500
2026-09-16	10.520	10.541	10.490	10.519	10.246	431,787
2026-09-15	10.477	10.677	10.450	10.568	10.293	491,500
2026-09-14	10.677	10.677	10.576	10.578	10.303	359,400
2026-09-11	10.777	10.782	10.700	10.700	10.422	35,287
2026-09-10	10.714	10.721	10.656	10.700	10.422	203,900
2026-09-09	10.800	10.804	10.763	10.763	10.483	237,300
2026-09-08	10.890	10.890	10.790	10.812	10.531	518,200
2026-09-07	10.777	10.925	10.777	10.832	10.550	482,327
2026-09-04	10.740	10.897	10.740	10.846	10.564	181,800
2026-09-03	10.716	10.770	10.716	10.754	10.474	174,100
2026-09-02	10.756	10.793	10.680	10.755	10.475	271,400
2026-09-01	10.764	10.778	10.764	10.770	10.490	62,700
2026-08-31	10.777	10.813	10.758	10.758	10.478	173,900
2026-08-28	10.875	10.933	10.827	10.830	10.548	218,900
2026-08-27	10.840	10.980	10.840	10.881	10.598	207,673
2026-08-26	10.577	10.833	10.577	10.833	10.551	199,801
2026-08-25	10.666	10.695	10.666	10.695	10.417	196,700
2026-08-24	10.782	10.862	10.612	10.664	10.387	469,000
2026-08-21	10.761	10.858	10.686	10.686	10.408	449,801
2026-08-20	10.622	10.691	10.622	10.665	10.388	260,400
2026-08-19	10.546	10.671	10.528	10.636	10.360	396,401
2026-08-18	10.536	10.594	10.536	10.594	10.319	318,700
2026-08-17	10.578	10.599	10.566	10.568	10.293	576,018
2026-08-14	10.501	10.573	10.501	10.573	10.298	8,500
2026-08-13	10.501	10.605	10.501	10.586	10.311	415,200
2026-08-12	10.592	10.609	10.574	10.596	10.321	382,200
2026-08-11	10.577	10.610	10.564	10.592	10.317	235,800
2026-08-10	10.514	10.690	10.377	10.612	10.336	121,300
2026-08-07	10.450	10.609	10.450	10.609	10.333	332,000
2026-08-06	10.400	10.443	10.400	10.443	10.172	303,996
2026-08-05	10.377	10.460	10.377	10.413	10.142	483,561
2026-08-04	10.475	10.510	10.380	10.418	10.147	1,657,900
2026-08-03	10.554	10.554	10.474	10.480	10.208	588,659
2026-07-31	10.477	10.584	10.453	10.547	10.273	576,500
2026-07-30	10.501	10.577	10.477	10.484	10.211	344,717
2026-07-29	10.577	10.577	10.382	10.549	10.275	535,300
2026-07-28	10.628	10.628	10.627	10.627	10.351	70,100
2026-07-27	10.669	10.669	10.635	10.642	10.365	262,012
2026-07-24	10.829	10.830	10.678	10.678	10.400	589,800
2026-07-23	10.926	10.926	10.828	10.829	10.547	36,100
2026-07-22	10.927	11.025	10.829	10.829	10.547	272,300
2026-07-21	10.838	10.856	10.827	10.830	10.548	252,900
2026-07-20	10.807	10.807	10.788	10.788	10.508	180,000

Page 1 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.