Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.370	2.380	2.340	2.350	1.664	1,454,000
2022-03-01	2.380	2.420	2.360	2.360	1.672	4,514,000
2022-02-28	2.400	2.410	2.340	2.380	1.686	2,388,000
2022-02-25	2.270	2.410	2.260	2.400	1.700	8,887,383
2022-02-24	2.270	2.290	2.210	2.250	1.594	7,986,000
2022-02-23	2.300	2.300	2.250	2.270	1.608	3,652,572
2022-02-22	2.300	2.330	2.250	2.280	1.615	7,248,809
2022-02-21	2.320	2.340	2.300	2.320	1.643	2,746,000
2022-02-18	2.350	2.380	2.330	2.330	1.650	1,744,000
2022-02-17	2.360	2.410	2.320	2.380	1.686	7,576,000
2022-02-16	2.320	2.370	2.300	2.360	1.672	8,184,000
2022-02-15	2.300	2.350	2.280	2.340	1.657	2,084,000
2022-02-14	2.350	2.350	2.270	2.300	1.629	3,516,000
2022-02-11	2.400	2.400	2.320	2.350	1.664	5,406,000
2022-02-10	2.370	2.400	2.370	2.390	1.693	2,786,000
2022-02-09	2.340	2.410	2.340	2.360	1.672	2,476,000
2022-02-08	2.320	2.380	2.300	2.360	1.672	4,463,639
2022-02-07	2.310	2.390	2.310	2.360	1.672	1,356,000
2022-02-04	2.250	2.360	2.250	2.330	1.650	5,504,000
2022-01-31	2.200	2.270	2.200	2.250	1.594	3,272,000
2022-01-28	2.310	2.330	2.200	2.230	1.579	13,816,000
2022-01-27	2.340	2.380	2.290	2.320	1.643	6,256,550
2022-01-26	2.320	2.410	2.320	2.380	1.686	7,432,000
2022-01-25	2.320	2.350	2.290	2.330	1.650	8,272,000
2022-01-24	2.340	2.370	2.300	2.360	1.672	8,476,000
2022-01-21	2.360	2.400	2.300	2.360	1.672	10,202,000
2022-01-20	2.450	2.510	2.360	2.390	1.693	10,670,000
2022-01-19	2.390	2.480	2.360	2.450	1.735	6,418,000
2022-01-18	2.330	2.420	2.320	2.390	1.693	2,921,000
2022-01-17	2.360	2.430	2.320	2.340	1.657	4,018,000
2022-01-14	2.320	2.390	2.260	2.360	1.672	9,012,000
2022-01-13	2.370	2.390	2.320	2.340	1.657	6,854,000
2022-01-12	2.340	2.390	2.340	2.380	1.686	3,212,000
2022-01-11	2.340	2.390	2.310	2.340	1.657	6,742,000
2022-01-10	2.340	2.380	2.270	2.340	1.657	7,422,000
2022-01-07	2.450	2.500	2.340	2.360	1.672	15,244,000
2022-01-06	2.390	2.450	2.340	2.440	1.728	12,366,000
2022-01-05	2.580	2.580	2.380	2.430	1.721	19,742,000
2022-01-04	2.680	2.700	2.550	2.580	1.827	9,296,000
2022-01-03	2.530	2.720	2.500	2.690	1.905	22,676,000
2021-12-31	2.540	2.600	2.490	2.530	1.792	9,729,000
2021-12-30	2.370	2.530	2.370	2.510	1.778	12,056,000
2021-12-29	2.430	2.470	2.360	2.370	1.679	6,412,000
2021-12-28	2.500	2.520	2.400	2.430	1.721	10,504,000
2021-12-24	2.520	2.550	2.470	2.500	1.771	14,834,000
2021-12-23	2.200	2.570	2.200	2.520	1.785	81,934,000
2021-12-22	2.210	2.230	2.160	2.190	1.551	4,228,000
2021-12-21	2.190	2.260	2.170	2.200	1.558	7,178,000
2021-12-20	2.280	2.300	2.170	2.190	1.551	11,674,000
2021-12-17	2.310	2.350	2.250	2.280	1.615	7,962,000
2021-12-16	2.210	2.320	2.210	2.300	1.629	16,910,000
2021-12-15	2.160	2.260	2.150	2.220	1.572	7,160,000
2021-12-14	2.260	2.280	2.150	2.160	1.530	7,714,000
2021-12-13	2.260	2.320	2.230	2.260	1.601	12,444,000
2021-12-10	2.260	2.310	2.200	2.230	1.579	9,790,000
2021-12-09	2.160	2.330	2.160	2.310	1.636	17,596,000
2021-12-08	2.120	2.180	2.110	2.170	1.537	5,434,000
2021-12-07	2.140	2.140	2.100	2.110	1.494	4,036,000
2021-12-06	2.210	2.230	2.090	2.100	1.487	7,820,000
2021-12-03	2.120	2.230	2.120	2.220	1.572	8,894,000

← NewerPage 20 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.