Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.910	1.910	1.860	1.880	1.332	1,726,000
2022-05-31	1.810	1.900	1.810	1.900	1.346	7,780,000
2022-05-30	1.830	1.840	1.780	1.800	1.275	3,898,000
2022-05-27	1.850	1.880	1.820	1.820	1.289	2,556,000
2022-05-26	1.840	1.870	1.760	1.850	1.310	9,018,049
2022-05-25	1.830	1.840	1.760	1.820	1.289	5,466,000
2022-05-24	1.870	1.890	1.790	1.820	1.289	2,898,000
2022-05-23	1.860	1.870	1.830	1.860	1.317	1,856,211
2022-05-20	1.800	1.880	1.780	1.870	1.325	4,208,000
2022-05-19	1.770	1.800	1.760	1.790	1.268	4,674,000
2022-05-18	1.780	1.820	1.780	1.800	1.275	5,978,000
2022-05-17	1.810	1.810	1.760	1.780	1.261	4,568,594
2022-05-16	1.830	1.840	1.770	1.790	1.268	2,244,000
2022-05-13	1.800	1.820	1.780	1.800	1.275	1,810,000
2022-05-12	1.830	1.860	1.760	1.760	1.247	3,838,000
2022-05-11	1.840	1.880	1.830	1.840	1.303	4,490,858
2022-05-10	1.810	1.890	1.790	1.870	1.325	4,813,874
2022-05-06	1.880	1.920	1.830	1.840	1.303	3,940,000
2022-05-05	1.980	1.980	1.900	1.910	1.353	5,118,000
2022-05-04	1.990	1.990	1.930	1.950	1.381	2,130,000
2022-05-03	2.040	2.040	1.940	1.990	1.410	3,054,000
2022-04-29	1.990	2.040	1.980	2.020	1.431	4,158,000
2022-04-28	1.980	2.010	1.970	1.990	1.410	1,556,000
2022-04-27	1.930	1.990	1.930	1.970	1.395	2,978,000
2022-04-26	2.000	2.060	1.930	1.930	1.367	3,566,000
2022-04-25	2.070	2.110	1.990	1.990	1.410	3,176,000
2022-04-22	2.090	2.150	2.080	2.090	1.480	7,078,000
2022-04-21	2.280	2.300	2.100	2.100	1.487	9,028,000
2022-04-20	2.240	2.280	2.200	2.230	1.579	13,700,000
2022-04-19	2.110	2.230	2.110	2.200	1.558	9,498,000
2022-04-14	2.100	2.140	2.070	2.110	1.494	6,484,000
2022-04-13	2.090	2.120	2.040	2.040	1.445	7,088,000
2022-04-12	2.030	2.140	2.030	2.070	1.466	13,874,000
2022-04-11	2.040	2.100	2.000	2.040	1.445	9,593,366
2022-04-08	1.960	2.070	1.960	2.070	1.466	8,540,000
2022-04-07	2.020	2.090	1.920	1.960	1.388	24,812,650
2022-04-06	1.860	2.030	1.850	1.960	1.388	21,654,000
2022-04-04	1.790	1.900	1.770	1.880	1.332	10,310,000
2022-04-01	1.740	1.850	1.740	1.770	1.254	11,444,000
2022-03-31	1.870	1.880	1.700	1.780	1.261	42,906,000
2022-03-30	1.970	1.970	1.860	1.870	1.325	32,076,000
2022-03-29	2.030	2.040	1.980	2.000	1.417	2,484,000
2022-03-28	2.000	2.070	1.990	2.030	1.438	3,814,000
2022-03-25	2.050	2.050	1.990	1.990	1.410	3,388,000
2022-03-24	2.070	2.100	2.050	2.050	1.452	2,470,000
2022-03-23	2.100	2.120	2.060	2.080	1.473	3,783,580
2022-03-22	2.030	2.110	1.960	2.090	1.480	6,238,000
2022-03-21	2.130	2.140	2.020	2.070	1.466	5,442,000
2022-03-18	2.100	2.180	2.050	2.110	1.494	9,250,000
2022-03-17	2.050	2.120	2.010	2.090	1.480	10,304,000
2022-03-16	1.870	2.060	1.850	1.990	1.410	13,610,000
2022-03-15	2.010	2.070	1.830	1.840	1.303	14,490,000
2022-03-14	2.200	2.200	2.060	2.080	1.473	8,408,000
2022-03-11	2.260	2.260	2.160	2.240	1.587	4,568,000
2022-03-10	2.240	2.320	2.240	2.280	1.615	3,775,596
2022-03-09	2.210	2.300	2.150	2.240	1.587	6,260,000
2022-03-08	2.220	2.240	2.170	2.210	1.565	6,558,000
2022-03-07	2.270	2.270	2.180	2.200	1.558	8,528,000
2022-03-04	2.330	2.330	2.260	2.290	1.622	4,369,000
2022-03-03	2.340	2.400	2.320	2.350	1.664	980,000

← NewerPage 19 of 21 · 1,234 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.