Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.770 | 5.880 | 5.610 | 5.840 | 3.262 | 87,017,320 |
| 2021-11-09 | 5.810 | 5.870 | 5.760 | 5.810 | 3.245 | 70,783,550 |
| 2021-11-08 | 5.860 | 5.950 | 5.760 | 5.870 | 3.279 | 76,964,041 |
| 2021-11-05 | 6.150 | 6.170 | 5.800 | 5.850 | 3.267 | 115,034,316 |
| 2021-11-04 | 6.280 | 6.480 | 6.150 | 6.230 | 3.480 | 134,185,289 |
| 2021-11-03 | 6.350 | 6.700 | 6.290 | 6.450 | 3.602 | 143,682,133 |
| 2021-11-02 | 6.440 | 6.540 | 6.100 | 6.310 | 3.524 | 96,844,132 |
| 2021-11-01 | 6.160 | 6.480 | 6.110 | 6.400 | 3.575 | 101,443,300 |
| 2021-10-29 | 6.350 | 6.410 | 6.180 | 6.280 | 3.508 | 110,583,094 |
| 2021-10-28 | 6.610 | 6.610 | 6.030 | 6.420 | 3.586 | 168,962,703 |
| 2021-10-27 | 6.740 | 6.830 | 6.640 | 6.680 | 3.731 | 112,773,305 |
| 2021-10-26 | 7.050 | 7.060 | 6.760 | 6.830 | 3.815 | 129,174,634 |
| 2021-10-25 | 6.930 | 7.270 | 6.730 | 6.970 | 3.893 | 169,099,080 |
← NewerPage 21 of 21 · 1,213 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1100 CNY |
| 2025-06-13 | 0.6000 CNY |
| 2024-10-18 | 0.2000 CNY |
| 2024-06-12 | 0.6000 CNY |
| 2023-06-30 | 1.0000 CNY |
| 2022-06-29 | 1.0000 CNY |
| 2021-08-13 | 0.4000 CNY |
| 2020-08-12 | 0.1000 CNY |
| 2019-05-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.