Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.590	1.630	1.550	1.590	1.179	7,570,000
2022-11-21	1.620	1.630	1.580	1.600	1.186	2,922,000
2022-11-18	1.620	1.630	1.600	1.620	1.201	2,810,000
2022-11-17	1.620	1.620	1.580	1.610	1.194	4,518,000
2022-11-16	1.670	1.700	1.610	1.650	1.223	7,426,000
2022-11-15	1.630	1.670	1.610	1.640	1.216	4,217,995
2022-11-14	1.600	1.660	1.600	1.620	1.201	3,512,000
2022-11-11	1.590	1.620	1.570	1.600	1.186	4,756,000
2022-11-10	1.580	1.580	1.540	1.560	1.157	1,478,000
2022-11-09	1.600	1.640	1.580	1.580	1.172	1,299,756
2022-11-08	1.600	1.610	1.560	1.580	1.172	2,406,000
2022-11-07	1.600	1.610	1.560	1.610	1.194	2,200,000
2022-11-04	1.500	1.590	1.500	1.580	1.172	6,024,000
2022-11-03	1.470	1.520	1.460	1.510	1.120	2,450,000
2022-11-02	1.470	1.520	1.460	1.500	1.112	2,144,000
2022-11-01	1.470	1.520	1.450	1.490	1.105	6,040,000
2022-10-31	1.530	1.550	1.450	1.460	1.083	6,222,000
2022-10-28	1.540	1.600	1.470	1.490	1.105	11,346,000
2022-10-27	1.600	1.600	1.500	1.530	1.135	5,954,000
2022-10-26	1.540	1.640	1.540	1.610	1.194	7,192,000
2022-10-25	1.530	1.580	1.530	1.560	1.157	3,584,000
2022-10-24	1.630	1.640	1.490	1.540	1.142	5,640,000
2022-10-21	1.570	1.680	1.560	1.670	1.238	3,614,000
2022-10-20	1.560	1.590	1.520	1.590	1.179	2,778,021
2022-10-19	1.580	1.640	1.580	1.590	1.179	1,582,000
2022-10-18	1.550	1.600	1.550	1.600	1.186	1,514,000
2022-10-17	1.500	1.560	1.490	1.550	1.149	1,102,000
2022-10-14	1.530	1.570	1.510	1.510	1.120	2,122,000
2022-10-13	1.480	1.580	1.480	1.520	1.127	2,882,000
2022-10-12	1.520	1.540	1.480	1.490	1.105	4,837,157
2022-10-11	1.480	1.560	1.470	1.530	1.135	6,206,000
2022-10-10	1.530	1.530	1.480	1.480	1.097	4,740,000
2022-10-07	1.560	1.570	1.540	1.550	1.149	3,102,000
2022-10-06	1.590	1.600	1.580	1.580	1.172	346,000
2022-10-05	1.530	1.610	1.530	1.600	1.186	2,510,000
2022-10-03	1.480	1.510	1.480	1.510	1.120	2,078,000
2022-09-30	1.460	1.520	1.420	1.500	1.112	3,864,000
2022-09-29	1.500	1.530	1.450	1.470	1.090	9,202,000
2022-09-28	1.540	1.560	1.480	1.490	1.105	5,246,000
2022-09-27	1.520	1.570	1.510	1.560	1.157	2,728,000
2022-09-26	1.600	1.600	1.530	1.530	1.135	4,876,221
2022-09-23	1.640	1.670	1.610	1.610	1.194	3,512,000
2022-09-22	1.650	1.680	1.630	1.660	1.231	2,582,000
2022-09-21	1.640	1.690	1.630	1.670	1.238	1,951,000
2022-09-20	1.640	1.660	1.640	1.650	1.223	580,000
2022-09-19	1.650	1.670	1.630	1.640	1.216	1,848,000
2022-09-16	1.700	1.710	1.660	1.660	1.231	3,934,250
2022-09-15	1.770	1.790	1.700	1.720	1.275	2,724,750
2022-09-14	1.780	1.790	1.750	1.780	1.320	3,333,692
2022-09-13	1.800	1.880	1.790	1.800	1.335	5,847,810
2022-09-09	1.790	1.830	1.770	1.800	1.335	6,476,000
2022-09-08	1.720	1.830	1.720	1.780	1.320	7,799,367
2022-09-07	1.710	1.760	1.700	1.730	1.283	2,190,000
2022-09-06	1.700	1.750	1.700	1.740	1.290	2,160,000
2022-09-05	1.660	1.730	1.660	1.710	1.268	3,438,000
2022-09-02	1.670	1.710	1.660	1.660	1.231	1,614,000
2022-09-01	1.650	1.690	1.610	1.650	1.223	1,366,000
2022-08-31	1.690	1.700	1.650	1.650	1.223	4,258,000
2022-08-30	1.760	1.770	1.680	1.690	1.253	6,212,000
2022-08-29	1.730	1.770	1.700	1.760	1.305	4,142,000

← NewerPage 17 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.