Beijing Jingneng Power Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.700	2.710	2.660	2.710	2.619	11,684,866
2021-11-09	2.680	2.750	2.680	2.720	2.628	12,136,224
2021-11-08	2.730	2.740	2.670	2.670	2.580	18,891,313
2021-11-05	2.800	2.800	2.720	2.740	2.648	13,544,705
2021-11-04	2.800	2.820	2.760	2.810	2.715	10,308,268
2021-11-03	2.760	2.800	2.740	2.790	2.696	8,427,200
2021-11-02	2.850	2.860	2.750	2.760	2.667	25,346,278
2021-11-01	2.890	2.900	2.860	2.870	2.773	18,414,170
2021-10-29	2.910	2.920	2.820	2.910	2.812	21,186,900
2021-10-28	2.900	3.030	2.810	2.940	2.841	33,668,236
2021-10-27	2.820	2.900	2.800	2.900	2.802	21,836,102
2021-10-26	2.890	2.900	2.810	2.830	2.735	27,575,875
2021-10-25	2.930	2.960	2.890	2.900	2.802	17,331,706
2021-10-22	2.920	2.950	2.880	2.940	2.841	26,082,683
2021-10-21	2.980	3.000	2.900	2.920	2.822	28,350,659
2021-10-20	2.880	3.050	2.870	3.010	2.909	47,648,713
2021-10-19	2.850	2.880	2.810	2.860	2.764	17,956,756
2021-10-18	2.840	2.920	2.820	2.870	2.773	30,510,960
2021-10-15	2.930	2.940	2.810	2.840	2.744	32,864,624
2021-10-14	3.040	3.080	2.890	2.940	2.841	45,756,564

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.