Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.028	0.029	0.027	0.029	0.580	744,000
2024-11-07	0.027	0.029	0.027	0.029	0.580	788,000
2024-11-06	0.028	0.030	0.028	0.030	0.600	84,000
2024-11-05	0.032	0.032	0.032	0.032	0.640	0
2024-11-04	0.032	0.032	0.032	0.032	0.640	0
2024-11-01	0.032	0.032	0.032	0.032	0.640	0
2024-10-31	0.030	0.033	0.028	0.032	0.640	2,004,000
2024-10-30	0.030	0.031	0.030	0.031	0.620	880,000
2024-10-29	0.029	0.029	0.028	0.028	0.560	388,000
2024-10-28	0.026	0.027	0.026	0.027	0.540	332,000
2024-10-25	0.028	0.028	0.028	0.028	0.560	60,000
2024-10-24	0.026	0.029	0.026	0.029	0.580	108,000
2024-10-23	0.028	0.030	0.028	0.029	0.580	824,000
2024-10-22	0.026	0.028	0.026	0.028	0.560	108,000
2024-10-21	0.027	0.027	0.026	0.026	0.520	416,000
2024-10-18	0.029	0.029	0.028	0.028	0.560	440,000
2024-10-17	0.029	0.029	0.027	0.029	0.580	1,728,000
2024-10-16	0.030	0.030	0.028	0.029	0.580	1,384,000
2024-10-15	0.028	0.031	0.027	0.030	0.600	1,164,000
2024-10-14	0.029	0.032	0.029	0.031	0.620	2,732,000
2024-10-10	0.027	0.030	0.026	0.029	0.580	3,564,000
2024-10-09	0.026	0.027	0.022	0.027	0.540	5,000,000
2024-10-08	0.031	0.031	0.026	0.026	0.520	1,596,000
2024-10-07	0.031	0.037	0.023	0.031	0.620	24,464,000
2024-10-04	0.029	0.063	0.026	0.027	0.540	78,352,000
2024-10-03	0.028	0.029	0.025	0.025	0.500	464,000
2024-10-02	0.030	0.036	0.025	0.029	0.580	2,476,000
2024-09-30	0.025	0.030	0.025	0.030	0.600	1,304,000
2024-09-27	0.022	0.023	0.022	0.023	0.460	1,760,000
2024-09-26	0.020	0.020	0.020	0.020	0.400	1,028,000
2024-09-25	0.020	0.020	0.019	0.019	0.380	900,000
2024-09-24	0.018	0.019	0.016	0.016	0.320	288,000
2024-09-23	0.018	0.018	0.018	0.018	0.360	0
2024-09-20	0.018	0.018	0.018	0.018	0.360	0
2024-09-19	0.019	0.019	0.018	0.018	0.360	228,000
2024-09-17	0.018	0.018	0.018	0.018	0.360	0
2024-09-16	0.018	0.018	0.018	0.018	0.360	0
2024-09-13	0.018	0.018	0.018	0.018	0.360	0
2024-09-12	0.016	0.018	0.015	0.018	0.360	468,000
2024-09-11	0.017	0.018	0.017	0.018	0.360	692,000
2024-09-10	0.016	0.016	0.016	0.016	0.320	844,000
2024-09-09	0.018	0.018	0.017	0.018	0.360	80,000
2024-09-05	0.017	0.017	0.017	0.017	0.340	1,112,000
2024-09-04	0.019	0.019	0.019	0.019	0.380	0
2024-09-03	0.019	0.019	0.019	0.019	0.380	0
2024-09-02	0.018	0.019	0.018	0.019	0.380	68,000
2024-08-30	0.018	0.018	0.018	0.018	0.360	2,252,000
2024-08-29	0.018	0.018	0.018	0.018	0.360	0
2024-08-28	0.017	0.018	0.017	0.018	0.360	1,424,000
2024-08-27	0.018	0.019	0.018	0.018	0.360	1,448,000
2024-08-26	0.020	0.020	0.020	0.020	0.400	500,000
2024-08-23	0.021	0.021	0.021	0.021	0.420	0
2024-08-22	0.021	0.021	0.021	0.021	0.420	4,000
2024-08-21	0.019	0.020	0.019	0.020	0.400	300,000
2024-08-20	0.020	0.020	0.020	0.020	0.400	0
2024-08-19	0.020	0.020	0.020	0.020	0.400	0
2024-08-16	0.020	0.020	0.020	0.020	0.400	0
2024-08-15	0.022	0.022	0.018	0.020	0.400	36,000
2024-08-14	0.019	0.023	0.019	0.022	0.440	20,000
2024-08-13	0.020	0.020	0.018	0.019	0.380	122,400

← NewerPage 9 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.