Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.020	0.020	0.020	0.020	0.400	0
2024-08-09	0.021	0.021	0.018	0.020	0.400	12,000
2024-08-08	0.019	0.020	0.019	0.020	0.400	248,000
2024-08-07	0.019	0.020	0.019	0.020	0.400	132,000
2024-08-06	0.019	0.019	0.019	0.019	0.380	0
2024-08-05	0.019	0.019	0.019	0.019	0.380	1,000,000
2024-08-02	0.021	0.021	0.018	0.019	0.380	1,604,000
2024-08-01	0.021	0.021	0.019	0.020	0.400	52,000
2024-07-31	0.021	0.021	0.021	0.021	0.420	108,000
2024-07-30	0.018	0.019	0.018	0.019	0.380	36,000
2024-07-29	0.020	0.020	0.020	0.020	0.400	164,000
2024-07-26	0.019	0.020	0.019	0.020	0.400	400,000
2024-07-25	0.021	0.021	0.021	0.021	0.420	0
2024-07-24	0.021	0.021	0.021	0.021	0.420	292,000
2024-07-23	0.021	0.021	0.021	0.021	0.420	248,000
2024-07-22	0.019	0.019	0.018	0.018	0.360	2,732,000
2024-07-19	0.019	0.019	0.019	0.019	0.380	4,000
2024-07-18	0.019	0.019	0.019	0.019	0.380	0
2024-07-17	0.019	0.019	0.019	0.019	0.380	0
2024-07-16	0.020	0.020	0.020	0.020	0.400	0
2024-07-15	0.020	0.020	0.020	0.020	0.400	0
2024-07-12	0.019	0.020	0.019	0.020	0.400	1,100,000
2024-07-11	0.019	0.020	0.019	0.020	0.400	616,000
2024-07-10	0.020	0.021	0.020	0.021	0.420	52,000
2024-07-09	0.020	0.021	0.020	0.021	0.420	936,000
2024-07-08	0.019	0.022	0.019	0.019	0.380	1,888,000
2024-07-05	0.020	0.020	0.019	0.019	0.380	1,012,000
2024-07-04	0.022	0.022	0.022	0.022	0.440	0
2024-07-03	0.020	0.022	0.020	0.022	0.440	460,000
2024-07-02	0.020	0.023	0.019	0.022	0.440	2,728,000
2024-06-28	0.021	0.021	0.021	0.021	0.420	40,000
2024-06-27	0.020	0.022	0.020	0.021	0.420	912,000
2024-06-26	0.020	0.022	0.020	0.020	0.400	7,100,000
2024-06-25	0.020	0.021	0.019	0.021	0.420	656,000
2024-06-24	0.021	0.021	0.020	0.020	0.400	760,000
2024-06-21	0.020	0.021	0.020	0.021	0.420	1,812,000
2024-06-20	0.023	0.024	0.021	0.021	0.420	6,096,000
2024-06-19	0.026	0.026	0.024	0.024	0.480	5,896,000
2024-06-18	0.035	0.039	0.026	0.026	0.520	33,060,000
2024-06-17	0.024	0.055	0.024	0.031	0.620	70,092,000
2024-06-14	0.022	0.023	0.021	0.023	0.460	2,428,000
2024-06-13	0.022	0.022	0.022	0.022	0.440	0
2024-06-12	0.022	0.022	0.022	0.022	0.440	0
2024-06-11	0.022	0.022	0.022	0.022	0.440	0
2024-06-07	0.022	0.022	0.022	0.022	0.440	0
2024-06-06	0.021	0.022	0.021	0.022	0.440	340,000
2024-06-05	0.022	0.022	0.022	0.022	0.440	0
2024-06-04	0.022	0.022	0.022	0.022	0.440	0
2024-06-03	0.022	0.022	0.022	0.022	0.440	0
2024-05-31	0.022	0.022	0.022	0.022	0.440	0
2024-05-30	0.020	0.022	0.020	0.022	0.440	348,000
2024-05-29	0.022	0.022	0.022	0.022	0.440	104,000
2024-05-28	0.023	0.023	0.023	0.023	0.460	12,000
2024-05-27	0.023	0.023	0.023	0.023	0.460	88,000
2024-05-24	0.020	0.022	0.019	0.022	0.440	1,008,000
2024-05-23	0.022	0.022	0.022	0.022	0.440	0
2024-05-22	0.022	0.022	0.022	0.022	0.440	0
2024-05-21	0.022	0.022	0.022	0.022	0.440	0
2024-05-20	0.022	0.023	0.021	0.022	0.440	1,004,000
2024-05-17	0.021	0.022	0.021	0.022	0.440	232,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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