Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.020 | 5.070 | 4.910 | 5.060 | 5.060 | 41,693,000 |
| 2026-10-22 | 5.120 | 5.140 | 5.030 | 5.060 | 5.060 | 35,435,100 |
| 2026-10-21 | 5.100 | 5.180 | 5.090 | 5.150 | 5.150 | 36,338,053 |
| 2026-10-20 | 5.170 | 5.200 | 5.060 | 5.090 | 5.090 | 41,812,639 |
| 2026-10-19 | 5.100 | 5.220 | 5.080 | 5.190 | 5.190 | 43,363,123 |
| 2026-10-16 | 5.110 | 5.200 | 5.050 | 5.110 | 5.110 | 44,042,922 |
| 2026-10-15 | 5.300 | 5.310 | 5.070 | 5.100 | 5.100 | 71,905,133 |
| 2026-10-14 | 5.150 | 5.380 | 5.150 | 5.350 | 5.350 | 82,475,877 |
| 2026-10-13 | 5.200 | 5.210 | 5.100 | 5.180 | 5.180 | 42,813,761 |
| 2026-10-12 | 5.340 | 5.380 | 5.210 | 5.230 | 5.230 | 43,497,940 |
| 2026-10-09 | 5.340 | 5.380 | 5.260 | 5.350 | 5.350 | 49,304,702 |
| 2026-10-08 | 5.240 | 5.370 | 5.220 | 5.360 | 5.360 | 69,982,689 |
| 2026-09-30 | 5.150 | 5.240 | 5.130 | 5.210 | 5.210 | 33,112,144 |
| 2026-09-29 | 5.170 | 5.230 | 5.150 | 5.150 | 5.150 | 26,248,220 |
| 2026-09-28 | 5.200 | 5.210 | 5.120 | 5.190 | 5.190 | 31,810,493 |
| 2026-09-24 | 5.220 | 5.260 | 5.200 | 5.210 | 5.210 | 26,248,148 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 0.1200 CNY |
| 2021-07-28 | 0.1200 CNY |
| 2020-08-07 | 0.1200 CNY |
| 2019-08-26 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.