Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.029	0.029	0.029	0.029	0.580	0
2025-10-30	0.029	0.029	0.028	0.029	0.580	7,180,000
2025-10-28	0.029	0.029	0.028	0.028	0.560	564,000
2025-10-27	0.030	0.030	0.028	0.029	0.580	2,680,000
2025-10-24	0.030	0.030	0.029	0.029	0.580	6,276,000
2025-10-23	0.030	0.031	0.029	0.030	0.600	1,320,000
2025-10-22	0.029	0.031	0.029	0.031	0.620	3,776,000
2025-10-21	0.028	0.030	0.028	0.029	0.580	4,892,000
2025-10-20	0.030	0.031	0.028	0.028	0.560	2,680,000
2025-10-17	0.031	0.032	0.029	0.031	0.620	28,924,000
2025-10-16	0.030	0.031	0.030	0.030	0.600	2,448,000
2025-10-15	0.029	0.031	0.029	0.030	0.600	7,832,000
2025-10-14	0.030	0.032	0.029	0.029	0.580	21,868,000
2025-10-13	0.029	0.031	0.029	0.030	0.600	7,004,000
2025-10-10	0.029	0.030	0.029	0.030	0.600	4,528,000
2025-10-09	0.030	0.031	0.029	0.029	0.580	5,764,000
2025-10-08	0.030	0.032	0.030	0.030	0.600	2,816,000
2025-10-06	0.030	0.031	0.029	0.030	0.600	3,128,000
2025-10-03	0.031	0.031	0.030	0.030	0.600	4,492,000
2025-10-02	0.031	0.032	0.030	0.031	0.620	6,024,000
2025-09-30	0.034	0.035	0.031	0.031	0.620	4,784,000
2025-09-29	0.036	0.037	0.034	0.035	0.700	14,776,000
2025-09-26	0.035	0.035	0.034	0.035	0.700	1,944,000
2025-09-25	0.035	0.036	0.033	0.034	0.680	2,676,000
2025-09-24	0.033	0.040	0.033	0.035	0.700	7,016,000
2025-09-23	0.034	0.034	0.033	0.033	0.660	3,108,000
2025-09-22	0.034	0.036	0.034	0.036	0.720	624,000
2025-09-19	0.034	0.036	0.033	0.036	0.720	1,440,000
2025-09-18	0.035	0.036	0.034	0.034	0.680	1,328,000
2025-09-17	0.034	0.036	0.033	0.034	0.680	3,556,000
2025-09-16	0.035	0.035	0.034	0.035	0.700	336,000
2025-09-15	0.034	0.036	0.032	0.036	0.720	2,620,000
2025-09-12	0.034	0.036	0.033	0.034	0.680	2,852,000
2025-09-11	0.035	0.038	0.035	0.036	0.720	2,676,000
2025-09-10	0.036	0.039	0.035	0.035	0.700	3,436,000
2025-09-09	0.036	0.036	0.034	0.036	0.720	2,632,000
2025-09-08	0.036	0.037	0.034	0.036	0.720	1,420,000
2025-09-05	0.035	0.035	0.030	0.035	0.700	44,292,000
2025-09-04	0.034	0.036	0.034	0.036	0.720	1,772,000
2025-09-03	0.035	0.037	0.034	0.034	0.680	1,380,000
2025-09-02	0.036	0.037	0.034	0.034	0.680	5,004,000
2025-09-01	0.029	0.041	0.029	0.036	0.720	31,464,000
2025-08-29	0.030	0.031	0.028	0.029	0.580	24,316,000
2025-08-28	0.031	0.031	0.030	0.030	0.600	3,848,000
2025-08-27	0.030	0.031	0.030	0.030	0.600	16,280,000
2025-08-26	0.030	0.031	0.030	0.030	0.600	12,288,000
2025-08-25	0.030	0.031	0.030	0.031	0.620	6,712,000
2025-08-22	0.030	0.031	0.030	0.030	0.600	10,956,000
2025-08-21	0.030	0.031	0.030	0.031	0.620	3,820,000
2025-08-20	0.030	0.031	0.030	0.031	0.620	5,468,000
2025-08-19	0.030	0.031	0.029	0.030	0.600	4,180,000
2025-08-18	0.029	0.030	0.029	0.030	0.600	11,436,000
2025-08-15	0.031	0.031	0.029	0.029	0.580	10,368,000
2025-08-14	0.030	0.031	0.029	0.031	0.620	8,504,000
2025-08-13	0.030	0.032	0.029	0.029	0.580	46,940,000
2025-08-12	0.030	0.034	0.030	0.031	0.620	88,288,000
2025-08-11	0.031	0.035	0.030	0.030	0.600	45,504,000
2025-08-08	0.031	0.039	0.030	0.031	0.620	57,692,000
2025-08-07	0.031	0.032	0.030	0.031	0.620	9,084,000
2025-08-06	0.030	0.034	0.030	0.031	0.620	17,656,000

← NewerPage 5 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.