Beijing Jingneng Clean Energy Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.200	2.200	2.110	2.130	1.509	6,988,000
2021-12-01	2.230	2.260	2.170	2.230	1.579	6,876,000
2021-11-30	2.220	2.280	2.150	2.230	1.579	10,278,000
2021-11-29	2.150	2.250	2.130	2.240	1.587	8,898,000
2021-11-26	2.150	2.170	2.100	2.170	1.537	5,040,000
2021-11-25	2.150	2.220	2.150	2.180	1.544	4,218,000
2021-11-24	2.070	2.150	2.070	2.140	1.516	6,054,000
2021-11-23	2.110	2.110	2.050	2.070	1.466	8,654,120
2021-11-22	2.180	2.190	2.120	2.120	1.502	2,314,000
2021-11-19	2.100	2.170	2.080	2.170	1.537	5,996,000
2021-11-18	2.120	2.140	2.100	2.130	1.509	4,404,000
2021-11-17	2.140	2.160	2.110	2.140	1.516	2,968,391
2021-11-16	2.110	2.180	2.100	2.160	1.530	3,580,000
2021-11-15	2.190	2.200	2.110	2.130	1.509	5,724,000
2021-11-12	2.190	2.230	2.140	2.180	1.544	4,478,000
2021-11-11	2.150	2.200	2.150	2.180	1.544	2,934,000
2021-11-10	2.210	2.210	2.120	2.160	1.530	14,886,000
2021-11-09	2.190	2.270	2.190	2.240	1.587	11,274,000
2021-11-08	2.190	2.250	2.140	2.190	1.551	16,250,000
2021-11-05	2.350	2.380	2.190	2.210	1.565	23,704,000
2021-11-04	2.320	2.400	2.320	2.370	1.679	5,040,000
2021-11-03	2.320	2.340	2.250	2.330	1.650	9,810,000
2021-11-02	2.400	2.420	2.280	2.310	1.636	19,254,000
2021-11-01	2.350	2.430	2.300	2.380	1.686	18,056,000
2021-10-29	2.350	2.350	2.250	2.350	1.664	26,715,580
2021-10-28	2.440	2.500	2.330	2.350	1.664	14,806,000
2021-10-27	2.420	2.480	2.380	2.440	1.728	9,226,000
2021-10-26	2.490	2.520	2.410	2.420	1.714	9,453,000
2021-10-25	2.410	2.580	2.410	2.490	1.764	9,468,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.