Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.020	0.020	0.020	0.020	0.400	4,000
2026-07-28	0.020	0.020	0.019	0.019	0.380	748,000
2026-07-27	0.019	0.019	0.019	0.019	0.380	8,000
2026-07-24	0.019	0.019	0.018	0.019	0.380	2,456,000
2026-07-23	0.018	0.021	0.018	0.020	0.400	4,376,000
2026-07-22	0.021	0.021	0.021	0.021	0.420	496,000
2026-07-21	0.022	0.022	0.019	0.021	0.420	1,060,000
2026-07-20	0.022	0.022	0.020	0.022	0.440	648,000
2026-07-17	0.021	0.021	0.021	0.021	0.420	0
2026-07-16	0.021	0.021	0.021	0.021	0.420	0
2026-07-15	0.021	0.022	0.021	0.022	0.440	400,000
2026-07-14	0.021	0.023	0.021	0.022	0.440	784,000
2026-07-13	0.024	0.024	0.021	0.022	0.440	1,712,000
2026-07-10	0.022	0.024	0.021	0.024	0.480	1,128,000
2026-07-09	0.023	0.025	0.022	0.025	0.500	1,228,000
2026-07-08	0.021	0.024	0.021	0.024	0.480	599,900
2026-07-07	0.023	0.023	0.023	0.023	0.460	0
2026-07-06	0.023	0.023	0.023	0.023	0.460	1,008,000
2026-07-03	0.022	0.023	0.022	0.022	0.440	564,000
2026-07-02	0.021	0.022	0.021	0.022	0.440	1,172,000
2026-06-30	0.022	0.022	0.021	0.021	0.420	776,000
2026-06-29	0.021	0.021	0.021	0.021	0.420	888,000
2026-06-26	0.018	0.020	0.018	0.020	0.400	1,632,000
2026-06-25	0.019	0.021	0.019	0.019	0.380	1,028,000
2026-06-24	0.020	0.020	0.020	0.020	0.400	12,000
2026-06-23	0.020	0.022	0.020	0.021	0.420	976,000
2026-06-22	0.021	0.021	0.020	0.021	0.420	1,552,000
2026-06-18	0.023	0.023	0.020	0.021	0.420	13,744,000
2026-06-17	0.025	0.025	0.024	0.024	0.480	2,876,000
2026-06-16	0.025	0.027	0.025	0.025	0.500	4,748,000
2026-06-15	0.026	0.027	0.026	0.026	0.520	3,088,000
2026-06-12	0.028	0.028	0.026	0.026	0.520	3,080,000
2026-06-11	0.027	0.029	0.027	0.028	0.560	26,408,000
2026-06-10	0.026	0.029	0.024	0.027	0.540	46,292,000
2026-06-09	0.024	0.024	0.024	0.024	0.480	0
2026-06-08	0.024	0.024	0.024	0.024	0.480	0
2026-06-05	0.024	0.024	0.024	0.024	0.480	0
2026-06-04	0.024	0.024	0.024	0.024	0.480	0
2026-06-03	0.024	0.024	0.024	0.024	0.480	0
2026-06-02	0.024	0.024	0.024	0.024	0.480	0
2026-06-01	0.024	0.024	0.024	0.024	0.480	0
2026-05-29	0.024	0.024	0.024	0.024	0.480	0
2026-05-28	0.024	0.024	0.024	0.024	0.480	0
2026-05-27	0.024	0.024	0.024	0.024	0.480	0
2026-05-26	0.024	0.024	0.024	0.024	0.480	0
2026-05-22	0.024	0.024	0.024	0.024	0.480	0
2026-05-21	0.024	0.024	0.024	0.024	0.480	0
2026-05-20	0.024	0.024	0.024	0.024	0.480	0
2026-05-19	0.024	0.024	0.024	0.024	0.480	0
2026-05-18	0.024	0.024	0.024	0.024	0.480	0
2026-05-15	0.024	0.024	0.024	0.024	0.480	0
2026-05-14	0.024	0.024	0.024	0.024	0.480	0
2026-05-13	0.024	0.024	0.024	0.024	0.480	0
2026-05-12	0.024	0.024	0.024	0.024	0.480	0
2026-05-11	0.024	0.024	0.024	0.024	0.480	0
2026-05-08	0.024	0.024	0.024	0.024	0.480	0
2026-05-07	0.024	0.024	0.024	0.024	0.480	0
2026-05-06	0.024	0.024	0.024	0.024	0.480	0
2026-05-05	0.024	0.024	0.024	0.024	0.480	0
2026-05-04	0.024	0.024	0.024	0.024	0.480	0

← NewerPage 2 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.