Jizhong Energy Resources Co Lt Recent Share Price (SHE:000937)

SHE:000937 - Jizhong Energy Resources Co Ltd Jizhong Energy Resources Co Lt
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 May 2005	CNY	2.2308	2.2923	2.1692	2.2892	2.2892	+0.052 (+2.34%)	31,191,797
25 May 2005	CNY	2.2462	2.2677	2.2246	2.2369	2.2369	-0.009 (-0.41%)	13,687,901
24 May 2005	CNY	2.2554	2.3015	2.1846	2.2462	2.2462	-0.028 (-1.22%)	21,658,123
23 May 2005	CNY	2.3631	2.3631	2.2708	2.2739	2.2739	-0.123 (-5.13%)	21,182,135
20 May 2005	CNY	2.3539	2.4615	2.3385	2.3969	2.3969	+0.046 (+1.96%)	26,670,215
19 May 2005	CNY	2.3446	2.3692	2.2831	2.3508	2.3508	0.0 (0.0%)	15,666,491
18 May 2005	CNY	2.4462	2.4985	2.2831	2.3508	2.3508	-0.111 (-4.50%)	30,698,050
17 May 2005	CNY	2.4615	2.5015	2.4062	2.4615	2.4615	-0.062 (-2.44%)	25,949,735
16 May 2005	CNY	2.9231	2.9231	2.5139	2.5231	2.5231	-0.252 (-9.08%)	64,733,600
13 May 2005	CNY	2.775	2.775	2.775	2.775	2.775	0.0 (0.0%)	0
12 May 2005	CNY	2.775	2.775	2.775	2.775	2.775	0.0 (0.0%)	0
11 May 2005	CNY	2.775	2.775	2.775	2.775	2.775	-5.883 (-67.95%)	0
11 May 2005	1-for-1 split
29 Apr 2005	CNY	2.8019	2.8365	2.7462	2.775	2.775	-0.023 (-0.83%)	29,934,070
28 Apr 2005	CNY	2.7308	2.8039	2.7039	2.7981	2.7981	+0.067 (+2.46%)	15,827,463
27 Apr 2005	CNY	2.6904	2.7404	2.6731	2.7308	2.7308	+0.062 (+2.31%)	13,454,880
26 Apr 2005	CNY	2.8173	2.8173	2.6365	2.6692	2.6692	-0.121 (-4.34%)	29,696,908
25 Apr 2005	CNY	2.8423	2.8462	2.7404	2.7904	2.7904	-0.065 (-2.29%)	19,433,304
21 Apr 2005	CNY	2.7712	2.8596	2.7712	2.8558	2.8558	+0.069 (+2.49%)	16,956,716
20 Apr 2005	CNY	2.8115	2.8269	2.7519	2.7865	2.7865	-0.027 (-0.96%)	12,364,232
19 Apr 2005	CNY	2.8846	2.9212	2.7885	2.8135	2.8135	-0.075 (-2.60%)	22,411,599
18 Apr 2005	CNY	2.8558	2.9154	2.8481	2.8885	2.8885	+0.031 (+1.08%)	19,301,427
15 Apr 2005	CNY	2.8077	2.8789	2.7923	2.8577	2.8577	+0.031 (+1.09%)	18,940,729
14 Apr 2005	CNY	2.8462	2.875	2.8192	2.8269	2.8269	-0.015 (-0.54%)	14,707,316
13 Apr 2005	CNY	2.8077	2.9077	2.8077	2.8423	2.8423	+0.038 (+1.37%)	26,059,306
12 Apr 2005	CNY	2.7789	2.8289	2.7654	2.8039	2.8039	+0.01 (+0.35%)	15,448,243
11 Apr 2005	CNY	2.8846	2.8846	2.7712	2.7942	2.7942	-0.098 (-3.39%)	29,416,254
8 Apr 2005	CNY	2.8289	2.9231	2.8231	2.8923	2.8923	+0.05 (+1.76%)	35,425,405
7 Apr 2005	CNY	2.8846	2.9423	2.8096	2.8423	2.8423	-0.038 (-1.34%)	57,525,525
6 Apr 2005	CNY	2.7635	2.9096	2.75	2.8808	2.8808	+0.127 (+4.61%)	44,043,864
5 Apr 2005	CNY	2.7615	2.8442	2.7308	2.7539	2.7539	-0.015 (-0.55%)	33,591,552