Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.050	2.050	1.970	2.000	1.483	4,536,000
2023-02-21	2.080	2.090	2.050	2.060	1.527	1,558,000
2023-02-20	2.060	2.090	2.050	2.090	1.550	1,558,000
2023-02-17	2.070	2.110	2.050	2.070	1.535	3,141,918
2023-02-16	2.050	2.110	2.040	2.060	1.527	4,248,000
2023-02-15	2.070	2.090	2.010	2.030	1.505	3,190,180
2023-02-14	2.090	2.120	2.060	2.090	1.550	3,182,000
2023-02-13	2.080	2.110	2.040	2.050	1.520	3,106,000
2023-02-10	2.030	2.110	2.020	2.080	1.542	6,774,100
2023-02-09	2.030	2.050	2.010	2.030	1.505	3,403,996
2023-02-08	2.050	2.060	2.010	2.010	1.490	1,844,000
2023-02-07	2.040	2.090	2.010	2.050	1.520	2,746,000
2023-02-06	2.040	2.050	2.000	2.020	1.498	2,820,000
2023-02-03	2.070	2.090	2.040	2.050	1.520	2,776,000
2023-02-02	2.120	2.130	2.070	2.100	1.557	3,232,000
2023-02-01	2.080	2.150	2.070	2.120	1.572	4,782,000
2023-01-31	2.100	2.110	2.050	2.090	1.550	3,924,000
2023-01-30	2.140	2.170	2.090	2.120	1.572	2,906,000
2023-01-27	2.140	2.140	2.100	2.130	1.579	2,552,000
2023-01-26	2.120	2.160	2.110	2.150	1.594	3,060,000
2023-01-20	2.110	2.130	2.100	2.110	1.565	1,744,000
2023-01-19	2.050	2.110	2.020	2.090	1.550	4,372,000
2023-01-18	2.060	2.130	2.040	2.050	1.520	9,294,000
2023-01-17	2.010	2.060	2.000	2.060	1.527	3,470,000
2023-01-16	2.020	2.060	1.990	2.000	1.483	3,048,000
2023-01-13	2.030	2.030	1.980	1.980	1.468	2,766,000
2023-01-12	2.010	2.040	1.980	2.030	1.505	3,150,000
2023-01-11	2.070	2.070	1.960	2.000	1.483	5,148,000
2023-01-10	2.020	2.100	2.020	2.050	1.520	3,972,000
2023-01-09	2.010	2.080	2.010	2.030	1.505	5,401,996
2023-01-06	1.940	2.030	1.940	2.000	1.483	7,890,000
2023-01-05	1.980	2.050	1.920	1.920	1.424	5,321,996
2023-01-04	1.930	2.000	1.900	1.980	1.468	8,727,382
2023-01-03	1.850	1.950	1.840	1.930	1.431	15,800,000
2022-12-30	1.800	1.880	1.800	1.840	1.364	7,542,000
2022-12-29	1.800	1.820	1.770	1.780	1.320	4,724,000
2022-12-28	1.700	1.830	1.700	1.830	1.357	10,178,000
2022-12-23	1.720	1.720	1.680	1.700	1.261	1,692,000
2022-12-22	1.740	1.750	1.700	1.700	1.261	2,162,000
2022-12-21	1.730	1.740	1.720	1.730	1.283	680,000
2022-12-20	1.730	1.760	1.710	1.740	1.290	1,907,750
2022-12-19	1.760	1.770	1.710	1.750	1.298	2,390,000
2022-12-16	1.740	1.780	1.740	1.760	1.305	2,330,000
2022-12-15	1.790	1.790	1.740	1.750	1.298	2,684,000
2022-12-14	1.800	1.860	1.800	1.800	1.335	1,986,000
2022-12-13	1.800	1.850	1.760	1.810	1.342	3,554,000
2022-12-12	1.770	1.820	1.750	1.810	1.342	2,662,000
2022-12-09	1.690	1.800	1.690	1.800	1.335	11,218,000
2022-12-08	1.680	1.690	1.650	1.660	1.231	3,086,000
2022-12-07	1.730	1.740	1.650	1.660	1.231	2,456,000
2022-12-06	1.690	1.730	1.690	1.720	1.275	2,246,000
2022-12-05	1.680	1.730	1.660	1.700	1.261	3,613,236
2022-12-02	1.690	1.690	1.640	1.680	1.246	1,971,236
2022-12-01	1.720	1.750	1.680	1.700	1.261	1,950,000
2022-11-30	1.730	1.740	1.710	1.710	1.268	2,214,000
2022-11-29	1.700	1.720	1.690	1.720	1.275	1,710,000
2022-11-28	1.690	1.720	1.630	1.720	1.275	2,524,000
2022-11-25	1.720	1.740	1.700	1.700	1.261	1,532,000
2022-11-24	1.680	1.760	1.640	1.730	1.283	8,044,000
2022-11-23	1.600	1.680	1.590	1.670	1.238	6,930,000

← NewerPage 16 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.