Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.640	1.770	1.640	1.730	1.283	9,780,000
2022-08-25	1.580	1.610	1.560	1.600	1.186	2,278,000
2022-08-24	1.570	1.570	1.510	1.550	1.149	2,898,000
2022-08-23	1.580	1.600	1.560	1.570	1.164	1,394,000
2022-08-22	1.650	1.650	1.580	1.590	1.179	4,107,737
2022-08-19	1.580	1.660	1.580	1.640	1.216	7,406,006
2022-08-18	1.600	1.620	1.570	1.600	1.186	2,870,091
2022-08-17	1.530	1.610	1.530	1.600	1.186	5,866,000
2022-08-16	1.510	1.560	1.510	1.540	1.142	2,992,000
2022-08-15	1.510	1.520	1.490	1.510	1.120	2,326,000
2022-08-12	1.470	1.520	1.470	1.500	1.112	3,346,000
2022-08-11	1.450	1.500	1.450	1.480	1.097	2,147,994
2022-08-10	1.460	1.460	1.440	1.450	1.075	4,476,796
2022-08-09	1.480	1.500	1.450	1.470	1.090	2,854,000
2022-08-08	1.500	1.520	1.480	1.490	1.105	1,702,000
2022-08-05	1.490	1.520	1.480	1.510	1.120	1,760,000
2022-08-04	1.480	1.510	1.480	1.490	1.105	2,660,000
2022-08-03	1.510	1.510	1.470	1.500	1.112	2,358,000
2022-08-02	1.540	1.540	1.480	1.510	1.120	5,514,000
2022-08-01	1.570	1.570	1.540	1.550	1.149	2,562,000
2022-07-29	1.610	1.610	1.570	1.580	1.172	1,586,000
2022-07-28	1.600	1.640	1.560	1.600	1.186	3,638,399
2022-07-27	1.630	1.630	1.580	1.610	1.194	7,504,000
2022-07-26	1.620	1.650	1.620	1.630	1.209	1,588,888
2022-07-25	1.680	1.680	1.620	1.630	1.209	4,868,000
2022-07-22	1.730	1.730	1.680	1.680	1.246	2,124,000
2022-07-21	1.760	1.760	1.720	1.720	1.275	2,456,000
2022-07-20	1.780	1.780	1.750	1.760	1.305	7,696,000
2022-07-19	1.760	1.770	1.750	1.770	1.312	1,350,000
2022-07-18	1.730	1.780	1.720	1.780	1.320	5,454,000
2022-07-15	1.750	1.790	1.730	1.730	1.283	6,310,382
2022-07-14	1.810	1.810	1.760	1.770	1.312	6,058,000
2022-07-13	1.800	1.810	1.790	1.810	1.342	1,572,000
2022-07-12	1.800	1.820	1.760	1.810	1.342	2,412,074
2022-07-11	1.830	1.840	1.790	1.810	1.342	1,814,000
2022-07-08	1.890	1.890	1.820	1.840	1.364	1,494,000
2022-07-07	1.820	1.870	1.800	1.860	1.379	7,986,000
2022-07-06	1.810	1.810	1.790	1.810	1.342	6,076,000
2022-07-05	1.770	1.810	1.760	1.790	1.327	4,302,509
2022-07-04	1.820	1.860	1.800	1.840	1.303	6,440,000
2022-06-30	1.810	1.830	1.790	1.800	1.275	7,664,000
2022-06-29	1.840	1.850	1.810	1.810	1.282	4,840,000
2022-06-28	1.850	1.880	1.840	1.860	1.317	5,548,000
2022-06-27	1.860	1.880	1.830	1.840	1.303	2,928,000
2022-06-24	1.820	1.860	1.800	1.840	1.303	6,272,000
2022-06-23	1.820	1.820	1.790	1.810	1.282	2,646,000
2022-06-22	1.870	1.870	1.770	1.800	1.275	21,030,000
2022-06-21	1.850	1.870	1.810	1.860	1.317	5,350,190
2022-06-20	1.820	1.850	1.770	1.840	1.303	6,352,000
2022-06-17	1.780	1.810	1.740	1.810	1.282	4,792,000
2022-06-16	1.840	1.840	1.750	1.770	1.254	4,340,000
2022-06-15	1.820	1.840	1.790	1.820	1.289	2,246,000
2022-06-14	1.780	1.820	1.760	1.790	1.268	2,834,168
2022-06-13	1.820	1.830	1.770	1.780	1.261	5,156,000
2022-06-10	1.850	1.880	1.830	1.840	1.303	4,158,000
2022-06-09	1.860	1.900	1.850	1.890	1.339	3,846,000
2022-06-08	1.890	1.900	1.850	1.860	1.317	5,647,324
2022-06-07	1.930	1.930	1.870	1.890	1.339	5,106,000
2022-06-06	1.890	1.920	1.860	1.920	1.360	3,266,401
2022-06-02	1.880	1.910	1.870	1.870	1.325	1,836,000

← NewerPage 18 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.