Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.024	0.024	0.023	0.023	0.460	840,000
2025-05-09	0.024	0.024	0.024	0.024	0.480	0
2025-05-08	0.024	0.024	0.024	0.024	0.480	0
2025-05-07	0.024	0.024	0.024	0.024	0.480	224,000
2025-05-06	0.024	0.024	0.024	0.024	0.480	216,000
2025-05-02	0.023	0.023	0.023	0.023	0.460	0
2025-04-30	0.027	0.029	0.023	0.023	0.460	1,360,000
2025-04-29	0.019	0.027	0.019	0.023	0.460	328,000
2025-04-28	0.022	0.022	0.022	0.022	0.440	0
2025-04-25	0.020	0.022	0.020	0.022	0.440	1,924,000
2025-04-24	0.020	0.020	0.020	0.020	0.400	0
2025-04-23	0.020	0.020	0.020	0.020	0.400	72,000
2025-04-22	0.020	0.020	0.019	0.020	0.400	1,992,000
2025-04-17	0.020	0.022	0.020	0.021	0.420	2,696,000
2025-04-16	0.021	0.022	0.015	0.021	0.420	6,168,000
2025-04-15	0.025	0.026	0.021	0.026	0.520	108,000
2025-04-14	0.029	0.029	0.022	0.026	0.520	12,000
2025-04-11	0.025	0.025	0.025	0.025	0.500	0
2025-04-10	0.025	0.025	0.025	0.025	0.500	0
2025-04-09	0.025	0.025	0.025	0.025	0.500	0
2025-04-08	0.025	0.025	0.025	0.025	0.500	0
2025-04-07	0.025	0.025	0.025	0.025	0.500	0
2025-04-03	0.025	0.025	0.025	0.025	0.500	0
2025-04-02	0.025	0.025	0.025	0.025	0.500	0
2025-04-01	0.025	0.025	0.025	0.025	0.500	0
2025-03-31	0.023	0.025	0.023	0.025	0.500	292,000
2025-03-28	0.024	0.026	0.024	0.026	0.520	204,000
2025-03-27	0.029	0.029	0.023	0.024	0.480	336,000
2025-03-26	0.027	0.027	0.027	0.027	0.540	0
2025-03-25	0.024	0.027	0.024	0.027	0.540	92,000
2025-03-24	0.027	0.027	0.022	0.022	0.440	108,000
2025-03-21	0.028	0.028	0.027	0.027	0.540	16,000
2025-03-20	0.023	0.024	0.021	0.024	0.480	1,612,000
2025-03-19	0.025	0.025	0.025	0.025	0.500	0
2025-03-18	0.026	0.026	0.025	0.025	0.500	8,000
2025-03-17	0.025	0.025	0.025	0.025	0.500	1,464,000
2025-03-14	0.026	0.026	0.026	0.026	0.520	0
2025-03-13	0.024	0.026	0.023	0.026	0.520	92,000
2025-03-12	0.026	0.026	0.026	0.026	0.520	500,000
2025-03-11	0.026	0.026	0.026	0.026	0.520	28,000
2025-03-10	0.025	0.027	0.023	0.025	0.500	604,000
2025-03-07	0.029	0.029	0.029	0.029	0.580	0
2025-03-06	0.027	0.029	0.025	0.029	0.580	168,000
2025-03-05	0.029	0.029	0.029	0.029	0.580	100,000
2025-03-04	0.028	0.028	0.028	0.028	0.560	4,000
2025-03-03	0.028	0.028	0.027	0.027	0.540	356,000
2025-02-28	0.027	0.028	0.027	0.028	0.560	4,400,000
2025-02-27	0.029	0.029	0.029	0.029	0.580	0
2025-02-26	0.029	0.029	0.029	0.029	0.580	60,000
2025-02-25	0.027	0.028	0.027	0.028	0.560	200,000
2025-02-24	0.029	0.029	0.028	0.028	0.560	2,560,000
2025-02-21	0.030	0.031	0.028	0.028	0.560	392,000
2025-02-20	0.029	0.029	0.029	0.029	0.580	0
2025-02-19	0.028	0.029	0.028	0.029	0.580	8,000
2025-02-18	0.030	0.030	0.030	0.030	0.600	0
2025-02-17	0.030	0.030	0.030	0.030	0.600	0
2025-02-14	0.031	0.031	0.028	0.030	0.600	1,468,000
2025-02-13	0.032	0.033	0.028	0.028	0.560	600,000
2025-02-12	0.027	0.032	0.027	0.032	0.640	404,000
2025-02-11	0.030	0.030	0.030	0.030	0.600	0

← NewerPage 7 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.