Beijing Jingneng Clean Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.630	1.660	1.630	1.660	1.322	916,000
2023-11-14	1.630	1.650	1.610	1.630	1.298	2,686,000
2023-11-13	1.610	1.630	1.600	1.620	1.291	854,000
2023-11-10	1.630	1.640	1.600	1.610	1.283	784,000
2023-11-09	1.620	1.640	1.610	1.620	1.291	1,464,000
2023-11-08	1.620	1.660	1.620	1.620	1.291	2,114,000
2023-11-07	1.620	1.640	1.610	1.630	1.298	5,899,267
2023-11-06	1.640	1.650	1.620	1.630	1.298	5,922,000
2023-11-03	1.620	1.670	1.620	1.660	1.322	2,904,000
2023-11-02	1.660	1.660	1.620	1.630	1.298	930,000
2023-11-01	1.630	1.650	1.610	1.620	1.291	1,240,000
2023-10-31	1.610	1.630	1.610	1.620	1.291	934,013
2023-10-30	1.620	1.660	1.610	1.620	1.291	2,594,070
2023-10-27	1.610	1.670	1.610	1.640	1.306	4,978,000
2023-10-26	1.560	1.620	1.560	1.590	1.267	2,444,000
2023-10-25	1.600	1.610	1.560	1.570	1.251	3,938,000
2023-10-24	1.560	1.590	1.550	1.580	1.259	6,056,000
2023-10-20	1.560	1.580	1.560	1.580	1.259	2,890,000
2023-10-19	1.570	1.600	1.570	1.570	1.251	2,012,000
2023-10-18	1.590	1.610	1.570	1.570	1.251	14,212,460
2023-10-17	1.600	1.620	1.590	1.600	1.275	4,718,000
2023-10-16	1.620	1.630	1.600	1.600	1.275	1,862,000
2023-10-13	1.630	1.660	1.620	1.630	1.298	1,138,000
2023-10-12	1.640	1.670	1.640	1.640	1.306	3,888,000
2023-10-11	1.610	1.660	1.610	1.650	1.314	2,474,000
2023-10-10	1.640	1.650	1.620	1.620	1.291	1,774,000
2023-10-09	1.610	1.650	1.610	1.640	1.306	4,390,000
2023-10-06	1.560	1.600	1.560	1.580	1.259	7,386,000
2023-10-05	1.560	1.570	1.530	1.560	1.243	6,530,000
2023-10-04	1.580	1.580	1.550	1.560	1.243	9,996,000
2023-10-03	1.600	1.610	1.580	1.580	1.259	2,782,000
2023-09-29	1.600	1.640	1.600	1.630	1.298	1,430,000
2023-09-28	1.600	1.630	1.590	1.610	1.283	2,978,000
2023-09-27	1.620	1.630	1.590	1.610	1.283	1,598,000
2023-09-26	1.630	1.630	1.590	1.620	1.291	3,654,000
2023-09-25	1.630	1.660	1.630	1.640	1.306	1,114,000
2023-09-22	1.630	1.640	1.610	1.630	1.298	5,118,000
2023-09-21	1.670	1.670	1.620	1.630	1.298	5,510,000
2023-09-20	1.680	1.690	1.670	1.690	1.346	1,218,000
2023-09-19	1.680	1.690	1.660	1.670	1.330	1,466,000
2023-09-18	1.670	1.700	1.660	1.690	1.346	1,816,000
2023-09-15	1.660	1.700	1.660	1.680	1.338	2,897,740
2023-09-14	1.640	1.660	1.640	1.660	1.322	1,208,000
2023-09-13	1.660	1.660	1.640	1.640	1.306	2,578,000
2023-09-12	1.670	1.670	1.650	1.660	1.322	2,450,000
2023-09-11	1.670	1.690	1.670	1.670	1.330	2,360,000
2023-09-07	1.680	1.700	1.680	1.680	1.338	1,628,000
2023-09-06	1.680	1.690	1.670	1.680	1.338	1,860,000
2023-09-05	1.690	1.700	1.680	1.690	1.346	1,046,000
2023-09-04	1.680	1.710	1.680	1.700	1.354	1,646,000
2023-08-31	1.700	1.700	1.670	1.670	1.330	3,496,000
2023-08-30	1.730	1.750	1.680	1.690	1.346	6,750,000
2023-08-29	1.680	1.710	1.680	1.680	1.338	1,566,000
2023-08-28	1.710	1.730	1.660	1.670	1.330	1,966,000
2023-08-25	1.680	1.710	1.680	1.690	1.346	860,000
2023-08-24	1.690	1.700	1.680	1.680	1.338	1,468,000
2023-08-23	1.690	1.690	1.670	1.680	1.338	1,774,000
2023-08-22	1.680	1.710	1.670	1.690	1.346	2,440,000
2023-08-21	1.720	1.720	1.670	1.690	1.346	3,391,366
2023-08-18	1.710	1.760	1.710	1.730	1.378	2,664,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.