Jizhong Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.230 | 4.230 | 4.150 | 4.220 | 4.220 | 26,318,346 |
| 2026-10-22 | 4.340 | 4.370 | 4.200 | 4.220 | 4.220 | 31,926,210 |
| 2026-10-21 | 4.340 | 4.440 | 4.330 | 4.360 | 4.360 | 21,676,860 |
| 2026-10-20 | 4.390 | 4.530 | 4.390 | 4.420 | 4.420 | 25,303,415 |
| 2026-10-19 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 28,737,904 |
| 2026-10-16 | 4.450 | 4.470 | 4.340 | 4.440 | 4.440 | 32,819,823 |
| 2026-10-15 | 4.460 | 4.460 | 4.300 | 4.330 | 4.330 | 40,419,300 |
| 2026-10-14 | 4.460 | 4.550 | 4.440 | 4.500 | 4.500 | 38,694,251 |
| 2026-10-13 | 4.450 | 4.480 | 4.410 | 4.460 | 4.460 | 27,561,603 |
| 2026-10-12 | 4.560 | 4.610 | 4.420 | 4.470 | 4.470 | 40,235,807 |
| 2026-10-09 | 4.450 | 4.560 | 4.450 | 4.540 | 4.540 | 40,108,698 |
| 2026-10-08 | 4.400 | 4.470 | 4.390 | 4.450 | 4.450 | 40,238,879 |
| 2026-09-30 | 4.340 | 4.410 | 4.330 | 4.400 | 4.400 | 23,857,941 |
| 2026-09-29 | 4.380 | 4.390 | 4.320 | 4.360 | 4.360 | 21,634,921 |
| 2026-09-28 | 4.400 | 4.410 | 4.300 | 4.380 | 4.380 | 31,301,264 |
| 2026-09-24 | 4.370 | 4.440 | 4.370 | 4.420 | 4.420 | 33,280,149 |
Page 1 of 1 · 16 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.