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
28 Dec 2004	CNY	2.3385	2.3385	2.2731	2.3039	2.3039	-0.048 (-2.04%)	4,103,684
27 Dec 2004	CNY	2.3904	2.3904	2.3385	2.3519	2.3519	-0.027 (-1.13%)	2,132,000
24 Dec 2004	CNY	2.375	2.4039	2.3596	2.3789	2.3789	+0.027 (+1.15%)	3,677,232
23 Dec 2004	CNY	2.3942	2.3942	2.3365	2.3519	2.3519	-0.021 (-0.89%)	1,331,200
22 Dec 2004	CNY	2.3212	2.3731	2.3096	2.3731	2.3731	+0.033 (+1.40%)	1,152,996
21 Dec 2004	CNY	2.3423	2.3462	2.3058	2.3404	2.3404	-0.017 (-0.73%)	2,027,474
20 Dec 2004	CNY	2.3673	2.3904	2.3077	2.3577	2.3577	-0.038 (-1.61%)	5,422,055
17 Dec 2004	CNY	2.3962	2.4135	2.3673	2.3962	2.3962	-0.002 (-0.08%)	3,548,984
16 Dec 2004	CNY	2.3712	2.4192	2.3712	2.3981	2.3981	-0.002 (-0.08%)	1,032,595
15 Dec 2004	CNY	2.3808	2.4039	2.3539	2.4	2.4	+0.019 (+0.81%)	2,022,737
14 Dec 2004	CNY	2.3365	2.3942	2.3346	2.3808	2.3808	+0.05 (+2.15%)	2,751,938
13 Dec 2004	CNY	2.3115	2.3365	2.2923	2.3308	2.3308	-0.006 (-0.24%)	2,244,808
10 Dec 2004	CNY	2.3289	2.3789	2.3077	2.3365	2.3365	-0.031 (-1.30%)	1,640,782
9 Dec 2004	CNY	2.35	2.4	2.3231	2.3673	2.3673	+0.017 (+0.74%)	2,003,367
8 Dec 2004	CNY	2.3942	2.3942	2.3289	2.35	2.35	0.0 (0.0%)	1,043,255
7 Dec 2004	CNY	2.3462	2.3769	2.3423	2.35	2.35	-0.015 (-0.65%)	1,613,560
6 Dec 2004	CNY	2.375	2.3942	2.3096	2.3654	2.3654	-0.036 (-1.52%)	2,888,542
3 Dec 2004	CNY	2.4423	2.4615	2.3808	2.4019	2.4019	-0.06 (-2.42%)	8,002,482
2 Dec 2004	CNY	2.4808	2.5039	2.4404	2.4615	2.4615	-0.04 (-1.61%)	4,702,432
1 Dec 2004	CNY	2.5019	2.5423	2.4789	2.5019	2.5019	0.0 (0.0%)	5,205,907
30 Nov 2004	CNY	2.4827	2.5058	2.4654	2.5019	2.5019	+0.011 (+0.46%)	1,726,431
29 Nov 2004	CNY	2.5154	2.5346	2.4769	2.4904	2.4904	-0.025 (-0.99%)	3,524,378
26 Nov 2004	CNY	2.4808	2.5289	2.4577	2.5154	2.5154	+0.035 (+1.39%)	2,797,350
25 Nov 2004	CNY	2.4615	2.4865	2.45	2.4808	2.4808	+0.023 (+0.94%)	2,210,780
24 Nov 2004	CNY	2.5115	2.525	2.4519	2.4577	2.4577	-0.064 (-2.52%)	11,252,982
23 Nov 2004	CNY	2.5154	2.5481	2.5058	2.5212	2.5212	0.0 (0.0%)	6,592,216
22 Nov 2004	CNY	2.5385	2.5481	2.5115	2.5212	2.5212	-0.011 (-0.45%)	11,291,919
19 Nov 2004	CNY	2.5577	2.6058	2.5192	2.5327	2.5327	-0.025 (-0.98%)	18,804,245
18 Nov 2004	CNY	2.5192	2.5692	2.5154	2.5577	2.5577	+0.035 (+1.37%)	19,414,148
17 Nov 2004	CNY	2.4808	2.5519	2.4808	2.5231	2.5231	+0.042 (+1.71%)	28,466,838