Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.420	0.420	0.420	0.420	0.420	0
2026-10-22	0.420	0.420	0.420	0.420	0.420	0
2026-10-21	0.450	0.450	0.420	0.420	0.420	29,200
2026-10-20	0.390	0.390	0.390	0.390	0.390	0
2026-10-16	0.385	0.390	0.385	0.390	0.390	12,600
2026-10-15	0.360	0.360	0.360	0.360	0.360	0
2026-10-14	0.360	0.360	0.360	0.360	0.360	0
2026-10-13	0.360	0.360	0.360	0.360	0.360	0
2026-10-12	0.360	0.360	0.360	0.360	0.360	10,000
2026-10-09	0.360	0.360	0.360	0.360	0.360	5,000
2026-10-08	0.360	0.360	0.360	0.360	0.360	0
2026-10-07	0.350	0.360	0.350	0.360	0.360	35,000
2026-10-06	0.380	0.380	0.380	0.380	0.380	0
2026-10-05	0.370	0.380	0.370	0.380	0.380	17,000
2026-10-02	0.395	0.395	0.395	0.395	0.395	4,000
2026-09-30	0.395	0.395	0.395	0.395	0.395	15,000
2026-09-29	0.390	0.390	0.390	0.390	0.390	83,600
2026-09-28	0.450	0.450	0.380	0.395	0.395	88,200
2026-09-25	0.450	0.450	0.450	0.450	0.450	0
2026-09-24	0.460	0.460	0.450	0.450	0.450	193,000
2026-09-23	0.460	0.460	0.460	0.460	0.460	1,600
2026-09-22	0.460	0.460	0.460	0.460	0.460	19,200
2026-09-21	0.460	0.460	0.460	0.460	0.460	600
2026-09-18	0.460	0.460	0.460	0.460	0.460	0
2026-09-17	0.480	0.480	0.480	0.480	0.480	0
2026-09-16	0.500	0.500	0.500	0.500	0.500	200
2026-09-15	0.500	0.500	0.500	0.500	0.500	0
2026-09-14	0.025	0.025	0.025	0.025	0.500	104,000
2026-09-11	0.025	0.025	0.024	0.025	0.500	2,968,000
2026-09-10	0.028	0.033	0.025	0.025	0.500	52,232,000
2026-09-09	0.020	0.030	0.020	0.027	0.540	50,636,000
2026-09-08	0.019	0.019	0.019	0.019	0.380	5,888,000
2026-09-07	0.019	0.019	0.019	0.019	0.380	3,832,000
2026-09-04	0.019	0.019	0.017	0.018	0.360	3,640,000
2026-09-03	0.016	0.021	0.016	0.017	0.340	19,676,000
2026-09-02	0.016	0.017	0.015	0.016	0.320	5,060,000
2026-09-01	0.017	0.017	0.017	0.017	0.340	68,000
2026-08-31	0.017	0.017	0.017	0.017	0.340	2,600,000
2026-08-28	0.017	0.017	0.017	0.017	0.340	500,000
2026-08-27	0.017	0.017	0.017	0.017	0.340	0
2026-08-26	0.017	0.017	0.017	0.017	0.340	1,604,000
2026-08-25	0.017	0.017	0.017	0.017	0.340	484,000
2026-08-24	0.017	0.017	0.017	0.017	0.340	288,000
2026-08-21	0.016	0.017	0.016	0.017	0.340	2,412,000
2026-08-20	0.017	0.017	0.016	0.016	0.320	2,568,000
2026-08-19	0.016	0.018	0.016	0.018	0.360	2,580,000
2026-08-18	0.015	0.015	0.015	0.015	0.300	984,000
2026-08-17	0.014	0.015	0.013	0.015	0.300	3,532,000
2026-08-14	0.015	0.015	0.015	0.015	0.300	1,000,000
2026-08-13	0.016	0.016	0.015	0.015	0.300	2,268,000
2026-08-12	0.016	0.016	0.015	0.016	0.320	1,768,000
2026-08-11	0.016	0.017	0.016	0.017	0.340	1,488,000
2026-08-10	0.016	0.016	0.016	0.016	0.320	452,000
2026-08-07	0.017	0.017	0.017	0.017	0.340	220,000
2026-08-06	0.016	0.016	0.016	0.016	0.320	1,412,000
2026-08-05	0.016	0.016	0.015	0.015	0.300	7,764,000
2026-08-04	0.016	0.016	0.016	0.016	0.320	3,628,000
2026-08-03	0.016	0.018	0.016	0.016	0.320	3,020,000
2026-07-31	0.017	0.017	0.017	0.017	0.340	40,000
2026-07-30	0.020	0.020	0.017	0.017	0.340	3,828,000

Page 1 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.