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
18 Feb 2005	CNY	2.4769	2.4904	2.4558	2.4558	2.4558	-0.042 (-1.69%)	2,437,760
17 Feb 2005	CNY	2.4981	2.5	2.4577	2.4981	2.4981	-0.002 (-0.08%)	3,386,822
16 Feb 2005	CNY	2.4962	2.5096	2.4577	2.5	2.5	-0.002 (-0.08%)	5,854,732
4 Feb 2005	CNY	2.5	2.5289	2.4692	2.5019	2.5019	+0.011 (+0.46%)	7,409,074
3 Feb 2005	CNY	2.4808	2.5192	2.4115	2.4904	2.4904	0.0 (0.0%)	11,212,099
2 Feb 2005	CNY	2.3712	2.4923	2.3615	2.4904	2.4904	+0.108 (+4.52%)	7,745,561
1 Feb 2005	CNY	2.3077	2.3942	2.2885	2.3827	2.3827	+0.067 (+2.91%)	5,240,357
31 Jan 2005	CNY	2.3039	2.3231	2.2808	2.3154	2.3154	+0.011 (+0.50%)	2,659,654
28 Jan 2005	CNY	2.2423	2.3077	2.2404	2.3039	2.3039	+0.054 (+2.40%)	2,238,298
27 Jan 2005	CNY	2.2885	2.3039	2.2327	2.25	2.25	-0.046 (-2.01%)	3,905,486
26 Jan 2005	CNY	2.3135	2.3173	2.2769	2.2962	2.2962	-0.019 (-0.83%)	3,333,558
25 Jan 2005	CNY	2.2385	2.3173	2.1885	2.3154	2.3154	+0.075 (+3.35%)	5,549,975
24 Jan 2005	CNY	2.2404	2.2692	2.1981	2.2404	2.2404	+0.033 (+1.48%)	9,983,984
21 Jan 2005	CNY	2.1404	2.2558	2.1404	2.2077	2.2077	+0.031 (+1.41%)	3,301,480
20 Jan 2005	CNY	2.2308	2.25	2.1385	2.1769	2.1769	-0.092 (-4.07%)	5,849,090
19 Jan 2005	CNY	2.2885	2.3231	2.25	2.2692	2.2692	-0.071 (-3.04%)	1,899,040
18 Jan 2005	CNY	2.2539	2.3442	2.25	2.3404	2.3404	+0.044 (+1.92%)	1,265,336
17 Jan 2005	CNY	2.2885	2.3019	2.2539	2.2962	2.2962	-0.011 (-0.50%)	1,357,194
14 Jan 2005	CNY	2.3077	2.3327	2.2923	2.3077	2.3077	0.0 (0.0%)	4,067,762
13 Jan 2005	CNY	2.2885	2.3346	2.2789	2.3077	2.3077	+0.038 (+1.70%)	1,490,002
12 Jan 2005	CNY	2.2558	2.2808	2.2154	2.2692	2.2692	+0.004 (+0.17%)	634,764
11 Jan 2005	CNY	2.2789	2.2981	2.25	2.2654	2.2654	-0.042 (-1.83%)	454,480
10 Jan 2005	CNY	2.2308	2.3077	2.2019	2.3077	2.3077	+0.067 (+3.00%)	5,660,142
7 Jan 2005	CNY	2.3385	2.3923	2.2308	2.2404	2.2404	-0.098 (-4.19%)	13,487,874
6 Jan 2005	CNY	2.3692	2.3692	2.3327	2.3385	2.3385	-0.036 (-1.54%)	4,961,736
5 Jan 2005	CNY	2.3481	2.3769	2.3269	2.375	2.375	+0.046 (+1.98%)	6,447,937
4 Jan 2005	CNY	2.3289	2.35	2.2904	2.3289	2.3289	-0.058 (-2.41%)	3,486,620
31 Dec 2004	CNY	2.3423	2.3942	2.3077	2.3865	2.3865	+0.069 (+2.99%)	12,413,232
30 Dec 2004	CNY	2.2962	2.3192	2.2962	2.3173	2.3173	+0.021 (+0.92%)	1,636,674
29 Dec 2004	CNY	2.3077	2.3442	2.2692	2.2962	2.2962	-0.008 (-0.33%)	4,936,734