Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.000	2.030	1.990	2.020	1.498	2,416,000
2023-05-19	2.010	2.010	1.980	1.980	1.468	2,890,000
2023-05-18	2.040	2.050	2.000	2.030	1.505	3,674,000
2023-05-17	2.040	2.070	2.010	2.040	1.513	4,410,000
2023-05-16	2.040	2.060	2.030	2.040	1.513	3,728,000
2023-05-15	2.040	2.050	2.000	2.040	1.513	6,822,000
2023-05-12	2.020	2.060	2.010	2.030	1.505	7,178,000
2023-05-11	2.030	2.050	1.990	2.020	1.498	5,012,000
2023-05-10	2.010	2.020	1.980	2.010	1.490	3,167,734
2023-05-09	2.010	2.040	1.990	2.000	1.483	8,510,000
2023-05-08	2.020	2.040	1.990	2.010	1.490	12,457,480
2023-05-05	2.000	2.010	1.970	2.010	1.490	4,000,000
2023-05-04	1.940	2.000	1.940	1.990	1.476	8,111,600
2023-05-03	1.940	1.940	1.900	1.940	1.439	4,654,000
2023-05-02	1.930	1.940	1.890	1.940	1.439	5,485,200
2023-04-28	2.000	2.010	1.890	1.920	1.424	15,506,000
2023-04-27	2.060	2.060	2.000	2.020	1.498	5,028,000
2023-04-26	1.990	2.080	1.970	2.050	1.520	8,964,000
2023-04-25	2.010	2.020	1.970	2.000	1.483	3,398,000
2023-04-24	1.980	2.030	1.970	2.010	1.490	3,550,000
2023-04-21	2.010	2.020	1.970	1.990	1.476	2,146,000
2023-04-20	2.010	2.020	1.980	2.010	1.490	3,220,000
2023-04-19	2.000	2.020	1.970	2.000	1.483	4,557,100
2023-04-18	2.010	2.030	1.970	1.970	1.461	6,106,000
2023-04-17	1.950	2.010	1.920	1.990	1.476	7,494,000
2023-04-14	1.900	1.950	1.900	1.950	1.446	6,984,000
2023-04-13	1.870	1.900	1.850	1.900	1.409	4,532,000
2023-04-12	1.880	1.900	1.850	1.880	1.394	5,532,000
2023-04-11	1.840	1.900	1.840	1.870	1.387	21,872,000
2023-04-06	1.830	1.830	1.810	1.830	1.357	4,808,000
2023-04-04	1.850	1.860	1.820	1.830	1.357	9,784,000
2023-04-03	1.870	1.880	1.840	1.850	1.372	4,622,000
2023-03-31	1.860	1.880	1.830	1.870	1.387	13,060,000
2023-03-30	1.900	1.930	1.830	1.850	1.372	16,934,000
2023-03-29	1.950	1.990	1.850	1.860	1.379	25,436,000
2023-03-28	1.900	1.940	1.890	1.910	1.416	3,224,000
2023-03-27	1.910	1.910	1.880	1.910	1.416	3,108,000
2023-03-24	1.900	1.940	1.900	1.920	1.424	2,588,000
2023-03-23	1.930	1.950	1.890	1.910	1.416	3,810,000
2023-03-22	1.900	1.950	1.900	1.950	1.446	4,032,000
2023-03-21	1.870	1.900	1.860	1.890	1.401	2,574,000
2023-03-20	1.950	1.950	1.860	1.900	1.409	4,268,004
2023-03-17	1.910	1.980	1.910	1.950	1.446	6,090,386
2023-03-16	1.930	1.950	1.910	1.930	1.431	3,073,992
2023-03-15	1.900	1.940	1.890	1.930	1.431	6,176,000
2023-03-14	1.900	1.920	1.860	1.860	1.379	2,554,000
2023-03-13	1.920	1.940	1.880	1.920	1.424	3,811,120
2023-03-10	1.990	1.990	1.890	1.910	1.416	7,250,000
2023-03-09	2.020	2.030	1.980	1.980	1.468	1,990,000
2023-03-08	2.010	2.040	1.990	2.030	1.505	2,350,000
2023-03-07	2.070	2.090	2.020	2.030	1.505	3,628,000
2023-03-06	2.050	2.090	2.030	2.070	1.535	3,978,000
2023-03-03	2.020	2.060	1.970	2.060	1.527	3,668,000
2023-03-02	1.990	2.030	1.980	2.010	1.490	3,011,000
2023-03-01	1.960	2.010	1.950	2.010	1.490	1,568,000
2023-02-28	1.960	1.980	1.930	1.960	1.453	2,028,000
2023-02-27	1.950	1.980	1.940	1.960	1.453	2,874,000
2023-02-24	1.960	1.980	1.960	1.960	1.453	2,186,000
2023-02-23	1.980	2.020	1.970	1.980	1.468	922,000
2023-02-22	2.050	2.050	1.970	2.000	1.483	4,536,000

← NewerPage 15 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.