Beijing Jingneng Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.840 | 1.870 | 1.830 | 1.850 | 1.597 | 5,117,047 |
| 2024-08-08 | 1.810 | 1.840 | 1.810 | 1.820 | 1.572 | 2,236,000 |
| 2024-08-07 | 1.820 | 1.860 | 1.810 | 1.830 | 1.580 | 3,385,000 |
| 2024-08-06 | 1.810 | 1.840 | 1.790 | 1.810 | 1.563 | 4,200,000 |
| 2024-08-05 | 1.830 | 1.840 | 1.770 | 1.790 | 1.546 | 10,676,000 |
| 2024-08-02 | 1.850 | 1.880 | 1.830 | 1.840 | 1.589 | 4,214,000 |
| 2024-08-01 | 1.860 | 1.870 | 1.830 | 1.850 | 1.597 | 2,708,000 |
| 2024-07-31 | 1.810 | 1.870 | 1.800 | 1.850 | 1.597 | 6,644,000 |
| 2024-07-30 | 1.830 | 1.840 | 1.790 | 1.810 | 1.563 | 11,525,320 |
| 2024-07-29 | 1.830 | 1.870 | 1.830 | 1.840 | 1.589 | 3,746,000 |
| 2024-07-26 | 1.840 | 1.870 | 1.840 | 1.840 | 1.589 | 5,126,000 |
| 2024-07-25 | 1.860 | 1.880 | 1.830 | 1.850 | 1.597 | 4,160,000 |
| 2024-07-24 | 1.850 | 1.900 | 1.850 | 1.880 | 1.623 | 4,618,000 |
| 2024-07-23 | 1.880 | 1.890 | 1.830 | 1.860 | 1.606 | 6,554,000 |
| 2024-07-22 | 1.860 | 1.890 | 1.830 | 1.890 | 1.632 | 3,672,000 |
| 2024-07-19 | 1.890 | 1.910 | 1.850 | 1.850 | 1.597 | 7,475,107 |
| 2024-07-18 | 1.880 | 1.920 | 1.880 | 1.910 | 1.649 | 2,868,000 |
| 2024-07-17 | 1.910 | 1.910 | 1.890 | 1.890 | 1.632 | 7,434,000 |
| 2024-07-16 | 1.940 | 1.940 | 1.910 | 1.920 | 1.658 | 7,716,000 |
| 2024-07-15 | 1.940 | 1.970 | 1.930 | 1.950 | 1.684 | 2,982,000 |
| 2024-07-12 | 1.960 | 1.980 | 1.930 | 1.940 | 1.675 | 8,668,000 |
| 2024-07-11 | 1.930 | 1.980 | 1.930 | 1.970 | 1.701 | 3,586,000 |
| 2024-07-10 | 1.990 | 2.010 | 1.930 | 1.930 | 1.667 | 4,658,000 |
| 2024-07-09 | 1.960 | 2.020 | 1.950 | 2.020 | 1.744 | 7,424,000 |
| 2024-07-08 | 2.000 | 2.000 | 1.950 | 1.980 | 1.710 | 3,370,000 |
| 2024-07-05 | 2.030 | 2.050 | 1.980 | 2.000 | 1.727 | 3,766,000 |
| 2024-07-04 | 2.050 | 2.050 | 2.020 | 2.040 | 1.762 | 5,868,000 |
| 2024-07-03 | 1.970 | 2.040 | 1.970 | 2.040 | 1.762 | 15,068,000 |
| 2024-07-02 | 1.860 | 1.980 | 1.860 | 1.970 | 1.701 | 30,410,000 |
| 2024-06-28 | 1.840 | 1.870 | 1.820 | 1.860 | 1.606 | 14,190,000 |
| 2024-06-27 | 2.040 | 2.040 | 1.980 | 1.980 | 1.577 | 15,036,000 |
| 2024-06-26 | 2.050 | 2.050 | 2.020 | 2.030 | 1.617 | 12,836,000 |
| 2024-06-25 | 2.050 | 2.070 | 2.040 | 2.060 | 1.641 | 5,358,000 |
| 2024-06-24 | 2.050 | 2.060 | 2.010 | 2.040 | 1.625 | 11,464,880 |
| 2024-06-21 | 2.080 | 2.090 | 2.040 | 2.050 | 1.633 | 29,006,000 |
| 2024-06-20 | 2.110 | 2.120 | 2.060 | 2.070 | 1.649 | 16,410,801 |
| 2024-06-19 | 2.150 | 2.150 | 2.090 | 2.110 | 1.681 | 7,930,000 |
| 2024-06-18 | 2.090 | 2.150 | 2.080 | 2.150 | 1.713 | 10,484,000 |
| 2024-06-17 | 2.130 | 2.130 | 2.070 | 2.080 | 1.657 | 12,414,000 |
| 2024-06-14 | 2.160 | 2.210 | 2.130 | 2.130 | 1.697 | 26,242,000 |
| 2024-06-13 | 2.150 | 2.170 | 2.130 | 2.160 | 1.721 | 6,946,171 |
| 2024-06-12 | 2.110 | 2.140 | 2.080 | 2.130 | 1.697 | 9,316,000 |
| 2024-06-11 | 2.150 | 2.160 | 2.090 | 2.120 | 1.689 | 12,368,000 |
| 2024-06-07 | 2.130 | 2.170 | 2.120 | 2.150 | 1.713 | 14,968,000 |
| 2024-06-06 | 2.110 | 2.140 | 2.090 | 2.120 | 1.689 | 10,314,000 |
| 2024-06-05 | 2.090 | 2.110 | 2.080 | 2.090 | 1.665 | 19,291,100 |
| 2024-06-04 | 2.080 | 2.110 | 2.050 | 2.090 | 1.665 | 11,274,000 |
| 2024-06-03 | 2.070 | 2.090 | 2.060 | 2.070 | 1.649 | 3,678,000 |
| 2024-05-31 | 2.070 | 2.120 | 2.060 | 2.080 | 1.657 | 22,544,000 |
| 2024-05-30 | 2.040 | 2.090 | 2.040 | 2.070 | 1.649 | 17,924,000 |
| 2024-05-29 | 2.040 | 2.070 | 2.010 | 2.030 | 1.617 | 8,878,000 |
| 2024-05-28 | 2.050 | 2.060 | 2.010 | 2.030 | 1.617 | 17,720,000 |
| 2024-05-27 | 2.010 | 2.070 | 1.990 | 2.040 | 1.625 | 9,250,000 |
| 2024-05-24 | 1.970 | 2.000 | 1.960 | 1.980 | 1.577 | 6,128,000 |
| 2024-05-23 | 2.000 | 2.000 | 1.950 | 1.970 | 1.569 | 7,402,000 |
| 2024-05-22 | 1.970 | 2.010 | 1.970 | 1.990 | 1.585 | 12,465,100 |
| 2024-05-21 | 2.020 | 2.020 | 1.960 | 1.970 | 1.569 | 8,540,000 |
| 2024-05-20 | 2.000 | 2.030 | 1.990 | 2.010 | 1.601 | 9,526,000 |
| 2024-05-17 | 2.030 | 2.060 | 2.000 | 2.010 | 1.601 | 21,506,000 |
| 2024-05-16 | 2.010 | 2.040 | 2.000 | 2.020 | 1.609 | 6,790,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1584 HKD |
| 2025-06-30 | 0.1563 HKD |
| 2024-06-28 | 0.1534 HKD |
| 2023-07-05 | 0.1314 HKD |
| 2022-07-05 | 0.0824 HKD |
| 2021-06-29 | 0.0828 HKD |
| 2020-06-02 | 0.0788 HKD |
| 2019-06-25 | 0.0758 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.