Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.032	0.032	0.030	0.031	0.620	2,788,000
2025-08-04	0.034	0.034	0.029	0.030	0.600	656,000
2025-08-01	0.032	0.032	0.030	0.030	0.600	200,000
2025-07-31	0.032	0.032	0.029	0.030	0.600	1,424,000
2025-07-30	0.029	0.030	0.029	0.030	0.600	896,000
2025-07-29	0.029	0.029	0.029	0.029	0.580	136,000
2025-07-28	0.028	0.030	0.027	0.030	0.600	1,044,000
2025-07-25	0.029	0.030	0.029	0.030	0.600	284,000
2025-07-24	0.028	0.033	0.028	0.029	0.580	4,424,000
2025-07-23	0.026	0.032	0.026	0.028	0.560	3,272,000
2025-07-22	0.029	0.029	0.027	0.027	0.540	1,592,000
2025-07-21	0.028	0.029	0.028	0.029	0.580	420,000
2025-07-18	0.028	0.028	0.028	0.028	0.560	0
2025-07-17	0.028	0.030	0.025	0.028	0.560	3,464,000
2025-07-16	0.029	0.030	0.028	0.029	0.580	3,964,000
2025-07-15	0.028	0.032	0.027	0.029	0.580	6,324,000
2025-07-14	0.025	0.036	0.025	0.028	0.560	22,716,000
2025-07-11	0.026	0.027	0.026	0.026	0.520	3,360,000
2025-07-10	0.028	0.028	0.026	0.027	0.540	5,400,000
2025-07-09	0.025	0.029	0.025	0.028	0.560	3,908,000
2025-07-08	0.027	0.029	0.027	0.027	0.540	816,000
2025-07-07	0.026	0.028	0.026	0.027	0.540	1,944,000
2025-07-04	0.027	0.027	0.026	0.026	0.520	2,416,000
2025-07-03	0.026	0.027	0.026	0.027	0.540	10,596,000
2025-07-02	0.024	0.026	0.023	0.026	0.520	1,472,000
2025-06-30	0.023	0.026	0.023	0.026	0.520	3,724,000
2025-06-27	0.025	0.025	0.024	0.025	0.500	5,964,000
2025-06-26	0.026	0.029	0.023	0.026	0.520	22,596,000
2025-06-25	0.028	0.029	0.025	0.027	0.540	16,236,000
2025-06-24	0.036	0.036	0.029	0.030	0.600	45,476,000
2025-06-23	0.046	0.052	0.037	0.040	0.800	50,996,000
2025-06-20	0.052	0.059	0.039	0.040	0.800	91,764,000
2025-06-19	0.034	0.057	0.034	0.052	1.040	170,672,000
2025-06-18	0.030	0.041	0.030	0.034	0.680	51,652,000
2025-06-17	0.028	0.030	0.028	0.029	0.580	1,596,000
2025-06-16	0.028	0.041	0.028	0.031	0.620	20,656,000
2025-06-13	0.026	0.032	0.024	0.026	0.520	6,280,000
2025-06-12	0.023	0.024	0.023	0.024	0.480	200,000
2025-06-11	0.023	0.023	0.022	0.023	0.460	220,000
2025-06-10	0.027	0.027	0.023	0.024	0.480	1,396,000
2025-06-09	0.022	0.025	0.022	0.025	0.500	292,000
2025-06-06	0.020	0.029	0.020	0.025	0.500	11,536,000
2025-06-05	0.020	0.020	0.020	0.020	0.400	0
2025-06-04	0.021	0.021	0.019	0.020	0.400	744,000
2025-06-03	0.021	0.021	0.021	0.021	0.420	0
2025-06-02	0.020	0.021	0.019	0.021	0.420	2,736,000
2025-05-30	0.022	0.022	0.022	0.022	0.440	0
2025-05-29	0.022	0.022	0.022	0.022	0.440	0
2025-05-28	0.022	0.022	0.022	0.022	0.440	0
2025-05-27	0.022	0.022	0.022	0.022	0.440	0
2025-05-26	0.022	0.022	0.022	0.022	0.440	16,000
2025-05-23	0.020	0.022	0.020	0.022	0.440	520,000
2025-05-22	0.020	0.020	0.020	0.020	0.400	0
2025-05-21	0.022	0.022	0.020	0.020	0.400	404,000
2025-05-20	0.021	0.022	0.021	0.022	0.440	32,000
2025-05-19	0.022	0.022	0.022	0.022	0.440	0
2025-05-16	0.022	0.022	0.022	0.022	0.440	0
2025-05-15	0.022	0.022	0.021	0.022	0.440	1,924,000
2025-05-14	0.023	0.023	0.020	0.021	0.420	7,916,000
2025-05-13	0.023	0.023	0.023	0.023	0.460	0

← NewerPage 6 of 21 · 1,234 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.