Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.710	1.740	1.700	1.740	1.386	2,038,000
2023-08-16	1.730	1.750	1.720	1.720	1.370	2,306,000
2023-08-15	1.730	1.750	1.720	1.750	1.394	1,311,000
2023-08-14	1.730	1.750	1.710	1.740	1.386	2,124,000
2023-08-11	1.750	1.750	1.730	1.740	1.386	3,388,000
2023-08-10	1.760	1.760	1.720	1.740	1.386	2,444,000
2023-08-09	1.770	1.770	1.730	1.730	1.378	1,036,000
2023-08-08	1.750	1.760	1.730	1.740	1.386	1,528,000
2023-08-07	1.760	1.780	1.730	1.770	1.410	2,714,360
2023-08-04	1.800	1.800	1.750	1.760	1.402	6,226,000
2023-08-03	1.800	1.810	1.770	1.780	1.418	6,547,000
2023-08-02	1.810	1.810	1.780	1.790	1.426	2,682,000
2023-08-01	1.790	1.820	1.780	1.810	1.442	2,498,000
2023-07-31	1.770	1.820	1.760	1.800	1.434	4,258,000
2023-07-28	1.760	1.780	1.750	1.780	1.418	3,533,180
2023-07-27	1.750	1.780	1.740	1.780	1.418	3,272,000
2023-07-26	1.740	1.770	1.740	1.750	1.394	2,456,000
2023-07-25	1.750	1.770	1.710	1.750	1.394	2,386,000
2023-07-24	1.730	1.750	1.720	1.750	1.394	1,060,000
2023-07-21	1.730	1.730	1.710	1.730	1.378	2,552,000
2023-07-20	1.750	1.760	1.730	1.730	1.378	1,638,000
2023-07-19	1.760	1.780	1.740	1.760	1.402	2,170,000
2023-07-18	1.770	1.780	1.750	1.760	1.402	2,280,000
2023-07-14	1.760	1.790	1.730	1.790	1.426	4,276,000
2023-07-13	1.740	1.770	1.730	1.750	1.394	4,406,000
2023-07-12	1.730	1.740	1.720	1.720	1.370	1,444,000
2023-07-11	1.730	1.740	1.710	1.740	1.386	1,682,000
2023-07-10	1.720	1.740	1.690	1.720	1.370	4,264,000
2023-07-07	1.720	1.740	1.700	1.710	1.362	2,296,000
2023-07-06	1.740	1.750	1.700	1.730	1.378	4,480,000
2023-07-05	1.750	1.770	1.740	1.740	1.386	2,182,000
2023-07-04	1.890	1.920	1.850	1.870	1.387	3,206,000
2023-07-03	1.870	1.920	1.870	1.900	1.409	2,780,000
2023-06-30	1.840	1.870	1.840	1.870	1.387	2,704,000
2023-06-29	1.850	1.850	1.830	1.850	1.372	1,784,000
2023-06-28	1.830	1.850	1.830	1.850	1.372	1,446,000
2023-06-27	1.850	1.850	1.830	1.830	1.357	2,318,000
2023-06-26	1.830	1.870	1.820	1.850	1.372	5,554,000
2023-06-23	1.870	1.870	1.810	1.820	1.350	8,324,360
2023-06-21	1.880	1.890	1.870	1.890	1.401	1,658,000
2023-06-20	1.880	1.900	1.870	1.890	1.401	2,032,000
2023-06-19	1.880	1.900	1.870	1.890	1.401	2,366,000
2023-06-16	1.890	1.890	1.870	1.880	1.394	2,070,000
2023-06-15	1.870	1.880	1.850	1.870	1.387	3,229,600
2023-06-14	1.880	1.880	1.870	1.880	1.394	1,136,000
2023-06-13	1.880	1.880	1.870	1.870	1.387	1,602,000
2023-06-12	1.880	1.900	1.880	1.880	1.394	826,000
2023-06-09	1.870	1.900	1.860	1.890	1.401	2,800,000
2023-06-08	1.860	1.880	1.860	1.870	1.387	734,000
2023-06-07	1.870	1.890	1.850	1.860	1.379	3,600,000
2023-06-06	1.890	1.890	1.870	1.880	1.394	1,704,000
2023-06-05	1.860	1.900	1.860	1.880	1.394	2,116,000
2023-06-02	1.880	1.880	1.850	1.870	1.387	3,182,000
2023-06-01	1.850	1.870	1.830	1.850	1.372	1,266,000
2023-05-31	1.890	1.890	1.840	1.840	1.364	7,416,000
2023-05-30	1.890	1.890	1.860	1.890	1.401	2,830,000
2023-05-29	1.900	1.910	1.880	1.880	1.394	3,286,000
2023-05-25	1.940	1.940	1.880	1.880	1.394	4,280,000
2023-05-24	1.970	1.970	1.930	1.940	1.439	3,506,000
2023-05-23	2.030	2.030	1.940	1.960	1.453	6,034,000

← NewerPage 14 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.