Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.024	0.024	0.024	0.024	0.480	0
2026-04-29	0.024	0.024	0.024	0.024	0.480	0
2026-04-28	0.024	0.024	0.024	0.024	0.480	0
2026-04-27	0.024	0.024	0.024	0.024	0.480	0
2026-04-24	0.024	0.024	0.024	0.024	0.480	0
2026-04-23	0.024	0.024	0.024	0.024	0.480	0
2026-04-22	0.024	0.024	0.024	0.024	0.480	0
2026-04-21	0.024	0.024	0.024	0.024	0.480	0
2026-04-20	0.024	0.024	0.024	0.024	0.480	0
2026-04-17	0.024	0.024	0.024	0.024	0.480	0
2026-04-16	0.024	0.024	0.024	0.024	0.480	0
2026-04-15	0.024	0.024	0.024	0.024	0.480	0
2026-04-14	0.024	0.024	0.024	0.024	0.480	0
2026-04-13	0.024	0.024	0.024	0.024	0.480	0
2026-04-10	0.024	0.024	0.024	0.024	0.480	0
2026-04-09	0.024	0.024	0.024	0.024	0.480	0
2026-04-08	0.024	0.024	0.024	0.024	0.480	0
2026-04-02	0.024	0.024	0.024	0.024	0.480	0
2026-04-01	0.024	0.024	0.024	0.024	0.480	0
2026-03-31	0.025	0.025	0.022	0.024	0.480	2,404,000
2026-03-30	0.027	0.027	0.023	0.025	0.500	11,772,000
2026-03-27	0.027	0.027	0.026	0.027	0.540	6,816,000
2026-03-26	0.028	0.028	0.026	0.026	0.520	1,096,000
2026-03-25	0.027	0.028	0.026	0.026	0.520	476,000
2026-03-24	0.027	0.028	0.027	0.028	0.560	1,360,000
2026-03-23	0.027	0.027	0.026	0.027	0.540	312,000
2026-03-20	0.028	0.028	0.028	0.028	0.560	260,000
2026-03-19	0.029	0.029	0.027	0.028	0.560	4,032,000
2026-03-18	0.027	0.029	0.027	0.028	0.560	1,172,000
2026-03-17	0.028	0.029	0.027	0.027	0.540	8,276,000
2026-03-16	0.028	0.028	0.027	0.028	0.560	2,596,000
2026-03-13	0.027	0.028	0.027	0.028	0.560	5,388,000
2026-03-12	0.026	0.027	0.025	0.027	0.540	8,420,000
2026-03-11	0.025	0.025	0.025	0.025	0.500	404,000
2026-03-10	0.026	0.026	0.025	0.025	0.500	13,128,000
2026-03-09	0.031	0.034	0.026	0.027	0.540	25,868,000
2026-03-06	0.026	0.027	0.026	0.027	0.540	2,504,000
2026-03-05	0.025	0.027	0.024	0.026	0.520	6,084,000
2026-03-04	0.028	0.028	0.025	0.025	0.500	12,676,000
2026-03-03	0.030	0.035	0.029	0.030	0.600	71,512,000
2026-03-02	0.025	0.033	0.024	0.029	0.580	68,120,000
2026-02-27	0.024	0.024	0.024	0.024	0.480	0
2026-02-26	0.024	0.024	0.024	0.024	0.480	20,000
2026-02-25	0.023	0.024	0.022	0.023	0.460	2,128,000
2026-02-24	0.024	0.025	0.023	0.024	0.480	3,544,000
2026-02-23	0.024	0.027	0.024	0.025	0.500	3,700,000
2026-02-20	0.028	0.028	0.024	0.026	0.520	972,000
2026-02-16	0.026	0.028	0.026	0.027	0.540	492,000
2026-02-13	0.025	0.027	0.024	0.026	0.520	2,552,000
2026-02-12	0.024	0.024	0.024	0.024	0.480	1,788,000
2026-02-11	0.024	0.024	0.022	0.023	0.460	2,384,000
2026-02-10	0.025	0.025	0.022	0.023	0.460	7,440,000
2026-02-09	0.025	0.025	0.025	0.025	0.500	44,000
2026-02-06	0.025	0.025	0.025	0.025	0.500	652,000
2026-02-05	0.025	0.025	0.025	0.025	0.500	0
2026-02-04	0.023	0.025	0.021	0.025	0.500	5,160,000
2026-02-03	0.024	0.024	0.023	0.024	0.480	252,000
2026-02-02	0.026	0.026	0.024	0.024	0.480	452,000
2026-01-30	0.025	0.026	0.025	0.025	0.500	1,568,000
2026-01-29	0.028	0.028	0.026	0.026	0.520	28,000

← NewerPage 3 of 5 · 246 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.