Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jizhong Energy Resources Co., Ltd. (000937.SZ)

Compare
5.90
-0.02
(-0.34%)
At close: April 18 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20255.935.945.885.905.906,113,600
Apr 17, 20256.006.005.925.925.927,919,742
Apr 16, 20255.966.005.936.006.0013,976,601
Apr 15, 20255.885.975.835.965.9614,092,126
Apr 14, 20255.735.875.715.855.8516,074,674
Apr 11, 20255.725.745.685.705.708,565,500
Apr 10, 20255.765.795.715.735.7312,937,952
Apr 9, 20255.755.765.625.715.7119,969,308
Apr 8, 20255.585.805.585.795.7922,580,426
Apr 7, 20255.905.905.435.575.5732,461,272
Apr 3, 20255.935.995.935.985.989,049,620
Apr 2, 20256.006.015.945.965.968,240,380
Apr 1, 20255.886.015.886.006.0016,076,343
Mar 31, 20255.885.945.875.875.8712,016,291
Mar 28, 20255.945.975.885.915.9112,728,162
Mar 27, 20256.026.075.955.975.9711,156,611
Mar 26, 20256.056.076.006.046.0413,826,404
Mar 25, 20255.946.045.926.046.0422,535,803
Mar 24, 20255.935.965.875.935.9312,544,928
Mar 21, 20255.925.965.895.935.9314,876,997
Mar 20, 20255.905.975.895.935.9312,592,051
Mar 19, 20255.885.955.855.915.9115,897,021
Mar 18, 20255.915.925.865.885.889,966,862
Mar 17, 20255.915.945.895.915.9113,503,848
Mar 14, 20255.925.935.875.915.9118,414,320
Mar 13, 20255.785.965.775.915.9129,938,628
Mar 12, 20255.845.855.775.785.789,769,128
Mar 11, 20255.795.845.765.845.849,924,413
Mar 10, 20255.775.835.755.825.8211,490,198
Mar 7, 20255.745.815.725.785.7811,668,678
Mar 6, 20255.695.755.665.745.7410,732,371
Mar 5, 20255.725.735.635.695.6912,675,164
Mar 4, 20255.775.775.685.725.7212,914,468
Mar 3, 20255.835.865.775.785.7813,503,574
Feb 28, 20255.855.865.805.815.8110,936,010
Feb 27, 20255.875.895.815.855.859,412,528
Feb 26, 20255.825.895.805.875.8710,967,693
Feb 25, 20255.825.855.765.835.8311,830,644
Feb 24, 20255.855.885.815.835.8312,985,030
Feb 21, 20255.915.915.855.865.8611,373,013
Feb 20, 20255.915.925.865.885.8810,813,098
Feb 19, 20255.925.925.885.905.908,595,593
Feb 18, 20255.955.995.905.925.9210,618,803
Feb 17, 20255.955.975.915.965.969,110,232
Feb 14, 20255.985.995.935.965.967,892,524
Feb 13, 20255.996.045.975.985.9810,457,362
Feb 12, 20255.976.005.955.995.998,062,173
Feb 11, 20256.026.025.975.995.998,906,259
Feb 10, 20256.026.055.996.016.0111,076,999
Feb 7, 20255.936.035.906.006.0013,955,071
Feb 6, 20255.905.955.875.945.9410,286,514
Feb 5, 20256.076.075.885.925.9214,664,932
Jan 27, 20255.976.075.966.036.0312,868,300
Jan 24, 20255.905.985.885.975.9712,194,090
Jan 23, 20255.875.975.865.925.9214,257,553
Jan 22, 20255.935.935.765.855.8521,255,156
Jan 21, 20256.126.146.026.056.0513,006,954
Jan 20, 20256.196.196.096.116.1113,520,000
Jan 17, 20256.176.206.146.166.1610,166,620
Jan 16, 20256.246.246.146.196.1919,778,664
Jan 15, 20256.156.196.086.166.1616,986,802
Jan 14, 20256.086.166.076.146.1418,514,840
Jan 13, 20256.186.226.066.086.0817,318,501
Jan 10, 20256.256.306.176.186.1816,512,268
Jan 9, 20256.426.436.246.256.2526,170,030
Jan 8, 20256.426.466.336.446.4424,555,728
Jan 7, 20256.426.536.336.436.4328,335,203
Jan 6, 20256.316.486.216.426.4241,695,184
Jan 3, 20256.296.456.286.316.3135,677,592
Jan 2, 20256.316.466.266.286.2839,959,410
Dec 31, 20246.346.436.316.326.3227,165,565
Dec 30, 20246.296.356.276.356.3517,229,980
Dec 27, 20246.266.296.226.296.2914,094,457
Dec 26, 20246.366.386.246.256.2522,297,091
Dec 25, 20246.276.386.256.366.3621,062,621
Dec 24, 20246.266.286.206.276.2722,801,442
Dec 23, 20246.326.356.256.266.2624,030,472
Dec 20, 20246.446.456.326.346.3422,133,005
Dec 19, 20246.466.526.336.446.4425,000,740
Dec 18, 20246.566.626.496.526.5220,320,860
Dec 17, 20246.656.726.536.546.5425,538,476
Dec 16, 20246.486.746.486.666.6651,426,293
Dec 13, 20246.726.726.496.496.4969,961,597
Dec 12, 20246.806.826.696.706.7042,709,651
Dec 11, 20246.566.796.536.786.7850,316,817
Dec 10, 20246.806.906.566.576.5742,743,376
Dec 9, 20246.586.736.566.716.7131,678,720
Dec 6, 20246.616.666.556.596.5924,577,636
Dec 5, 20246.666.696.586.596.5926,757,933
Dec 4, 20246.536.736.506.686.6847,072,384
Dec 3, 20246.506.586.386.556.5543,066,270
Dec 2, 20246.236.556.216.506.5077,634,587
Nov 29, 20246.216.286.196.236.2319,752,678
Nov 28, 20246.206.216.156.166.1614,483,608
Nov 27, 20246.126.206.056.206.2020,104,552
Nov 26, 20246.206.206.116.146.1418,877,300
Nov 25, 20246.166.306.166.216.2125,736,395
Nov 22, 20246.466.536.156.166.1640,925,900
Nov 21, 20246.326.476.316.466.4640,937,847
Nov 20, 20246.266.336.256.336.3330,701,896
Nov 19, 20246.236.296.176.296.2929,769,631
Nov 18, 20246.186.336.176.236.2341,960,610
Nov 15, 20246.166.216.136.156.1520,904,884
Nov 14, 20246.206.326.166.186.1845,873,161
Nov 13, 20246.126.236.116.206.2024,242,979
Nov 12, 20246.166.266.136.156.1531,338,413
Nov 11, 20246.226.236.116.186.1828,898,645
Nov 8, 20246.306.326.186.266.2638,813,024
Nov 7, 20246.036.246.036.246.2440,675,921
Nov 6, 20246.096.106.026.076.0726,223,571
Nov 5, 20245.976.075.946.076.0730,049,190
Nov 4, 20245.915.975.855.975.9719,585,421
Nov 1, 20245.946.055.905.905.9035,582,141
Oct 31, 20245.996.025.875.935.9328,208,570
Oct 30, 20246.026.105.955.995.9927,063,090
Oct 29, 20246.206.236.046.046.0451,708,133
Oct 28, 20246.256.306.236.296.2924,922,087
Oct 25, 20246.236.266.216.266.2615,918,734
Oct 24, 20246.266.296.186.226.2220,401,475
Oct 23, 20246.296.326.236.296.2926,318,901
Oct 22, 20246.176.306.146.276.2737,242,433
Oct 21, 20246.116.206.096.136.1328,318,484
Oct 18, 2024 0.2 Dividend
Oct 18, 20246.086.186.006.116.1131,263,035
Oct 17, 20246.306.426.216.226.0230,568,343
Oct 16, 20246.276.366.216.256.0530,871,828
Oct 15, 20246.416.446.266.266.0631,770,760
Oct 14, 20246.366.456.306.426.2129,874,269
Oct 11, 20246.506.556.236.286.0841,489,018
Oct 10, 20246.176.656.176.476.2662,549,465
Oct 9, 20246.596.596.166.175.9759,440,513
Oct 8, 20247.317.326.506.736.51102,483,779
Sep 30, 20246.426.716.286.666.4580,466,535
Sep 27, 20246.096.296.076.185.9848,324,932
Sep 26, 20245.816.025.776.025.8334,042,310
Sep 25, 20245.885.995.805.825.6339,420,758
Sep 24, 20245.705.805.685.805.6132,116,240
Sep 23, 20245.635.705.625.665.4818,560,188
Sep 20, 20245.635.665.595.635.4518,870,900
Sep 19, 20245.705.725.615.645.4626,825,410
Sep 18, 20245.475.705.455.705.5238,504,576
Sep 13, 20245.505.625.425.485.3055,935,458
Sep 12, 20245.305.555.245.505.3258,222,125
Sep 11, 20245.155.315.055.275.1039,710,609
Sep 10, 20245.185.245.115.164.9916,743,849
Sep 9, 20245.335.345.155.195.0225,356,782
Sep 6, 20245.395.405.345.355.1816,296,699
Sep 5, 20245.445.505.375.395.2218,877,663
Sep 4, 20245.515.525.435.445.2717,282,400
Sep 3, 20245.585.685.515.545.3630,073,887
Sep 2, 20245.565.645.495.585.4032,741,899
Aug 30, 20245.545.625.515.535.3545,855,615
Aug 29, 20245.565.575.475.545.3619,555,461
Aug 28, 20245.505.605.485.575.3923,713,605
Aug 27, 20245.405.525.385.495.3121,735,093
Aug 26, 20245.415.455.375.415.2412,775,458
Aug 23, 20245.345.455.345.405.2317,977,688
Aug 22, 20245.385.405.335.355.1814,919,343
Aug 21, 20245.475.515.305.385.2128,967,120
Aug 20, 20245.655.655.455.465.2838,787,070
Aug 19, 20245.595.695.585.645.4632,682,696
Aug 16, 20245.585.595.545.545.3615,640,600
Aug 15, 20245.455.605.435.565.3829,180,800
Aug 14, 20245.515.535.455.455.2719,870,700
Aug 13, 20245.555.575.485.535.3523,659,360
Aug 12, 20245.525.595.505.555.3722,832,350
Aug 9, 20245.555.605.545.545.3624,969,423
Aug 8, 20245.545.575.515.545.3617,960,965
Aug 7, 20245.585.635.545.555.3730,231,327
Aug 6, 20245.515.605.515.585.4030,509,650
Aug 5, 20245.505.595.495.515.3327,947,400
Aug 2, 20245.535.595.515.535.3518,016,470
Aug 1, 20245.675.785.575.585.4030,787,397
Jul 31, 20245.395.685.385.675.4938,015,275
Jul 30, 20245.445.455.375.395.2218,475,064
Jul 29, 20245.485.505.385.445.2723,104,100
Jul 26, 20245.305.495.275.475.2933,746,871
Jul 25, 20245.435.455.335.345.1731,555,258
Jul 24, 20245.575.615.465.495.3129,431,754
Jul 23, 20245.675.725.615.615.4324,470,400
Jul 22, 20245.785.785.655.725.5430,157,286
Jul 19, 20245.905.915.805.835.6425,038,266
Jul 18, 20245.895.935.775.925.7329,626,049
Jul 17, 20246.006.035.885.915.7229,893,078
Jul 16, 20246.056.096.006.025.8320,517,372
Jul 15, 20246.016.095.956.065.8725,562,050
Jul 12, 20246.146.215.996.045.8535,709,800
Jul 11, 20246.176.246.136.195.9924,738,212
Jul 10, 20246.396.406.126.155.9554,664,717
Jul 9, 20246.516.636.436.616.4026,666,243
Jul 8, 20246.696.696.556.566.3525,336,130
Jul 5, 20246.796.806.666.706.4823,904,460
Jul 4, 20246.906.946.776.796.5724,662,610
Jul 3, 20247.027.066.866.876.6530,216,140
Jul 2, 20247.037.116.967.006.7735,651,790
Jul 1, 20246.716.996.706.986.7639,498,986
Jun 28, 20246.636.746.606.706.4830,336,511
Jun 27, 20246.696.736.626.646.4326,212,200
Jun 26, 20246.746.766.586.696.4735,530,490
Jun 25, 20246.756.826.716.746.5225,569,240
Jun 24, 20246.976.996.766.806.5833,706,294
Jun 21, 20247.057.076.977.016.7820,910,050
Jun 20, 20247.057.117.037.036.8021,802,551
Jun 19, 20247.097.167.057.066.8322,670,988
Jun 18, 20247.127.157.027.096.8622,880,774
Jun 17, 20247.257.297.117.136.9025,495,459
Jun 14, 20247.307.357.217.247.0130,814,205
Jun 13, 20247.507.537.297.317.0739,245,857
Jun 12, 2024 0.6 Dividend
Jun 12, 20247.407.597.327.557.3152,861,721
Jun 11, 20248.178.217.897.997.1559,168,780
Jun 7, 20248.008.177.998.177.3140,171,020
Jun 6, 20247.958.077.957.987.1427,739,042
Jun 5, 20248.098.187.957.957.1226,080,886
Jun 4, 20247.968.047.888.037.1923,705,590
Jun 3, 20248.108.127.937.997.1526,907,831
May 31, 20248.098.168.088.137.2817,969,220
May 30, 20248.228.268.058.077.2227,586,281
May 29, 20248.168.288.138.227.3627,295,744
May 28, 20248.198.258.168.167.3023,342,175
May 27, 20248.078.268.078.197.3330,550,859
May 24, 20248.118.188.048.057.2119,507,210
May 23, 20248.158.178.078.097.2427,539,205
May 22, 20248.238.338.178.187.3233,221,737
May 21, 20248.198.258.168.217.3527,474,710
May 20, 20248.038.248.028.197.3341,361,527
May 17, 20247.948.017.918.007.1621,711,250
May 16, 20247.897.987.897.967.1331,363,374
May 15, 20247.807.957.777.897.0632,179,090
May 14, 20247.927.957.707.847.0252,582,475
May 13, 20248.008.017.867.957.1238,310,590
May 10, 20248.018.047.958.037.1933,856,270
May 9, 20247.878.027.848.017.1742,755,520
May 8, 20247.807.957.787.887.0549,368,980
May 7, 20247.757.857.727.827.0041,483,316
May 6, 20247.527.797.477.786.9662,990,061
Apr 30, 20247.467.567.447.496.7047,663,010
Apr 29, 20247.457.497.257.486.7076,915,644
Apr 26, 20247.777.877.637.666.8659,968,220
Apr 25, 20247.727.867.727.776.9642,305,197
Apr 24, 20247.697.777.637.696.8839,924,183
Apr 23, 20247.897.917.697.726.9159,623,064
Apr 22, 20248.408.477.988.007.1682,553,850
Apr 19, 20248.388.518.368.437.5559,101,705
Apr 18, 20248.368.508.318.407.5263,107,851