Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.700	0.700	0.700	0.700	0.700	0
2024-08-09	0.730	0.730	0.670	0.700	0.700	290,000
2024-08-08	0.690	0.730	0.690	0.730	0.730	158,000
2024-08-07	0.710	0.740	0.710	0.710	0.710	199,000
2024-08-06	0.700	0.700	0.680	0.700	0.700	167,000
2024-08-05	0.700	0.700	0.700	0.700	0.700	75,000
2024-08-02	0.700	0.700	0.700	0.700	0.700	140,000
2024-08-01	0.690	0.710	0.690	0.700	0.700	101,000
2024-07-31	0.700	0.700	0.690	0.700	0.700	176,000
2024-07-30	0.710	0.710	0.690	0.700	0.700	254,000
2024-07-29	0.710	0.740	0.710	0.740	0.740	14,000
2024-07-26	0.710	0.710	0.700	0.700	0.700	200,000
2024-07-25	0.700	0.730	0.700	0.700	0.700	195,000
2024-07-24	0.700	0.740	0.700	0.710	0.710	112,000
2024-07-23	0.710	0.720	0.710	0.710	0.710	323,000
2024-07-22	0.730	0.740	0.720	0.720	0.720	131,000
2024-07-19	0.730	0.740	0.730	0.730	0.730	113,000
2024-07-18	0.730	0.750	0.730	0.750	0.750	137,000
2024-07-17	0.750	0.760	0.730	0.740	0.740	355,000
2024-07-16	0.770	0.770	0.760	0.760	0.760	106,000
2024-07-15	0.750	0.770	0.750	0.770	0.770	12,000
2024-07-12	0.760	0.770	0.750	0.750	0.750	252,000
2024-07-11	0.790	0.810	0.750	0.750	0.750	88,000
2024-07-10	0.750	0.760	0.750	0.750	0.750	105,000
2024-07-09	0.810	0.810	0.750	0.760	0.760	142,000
2024-07-08	0.840	0.840	0.760	0.760	0.760	134,000
2024-07-05	0.810	0.880	0.810	0.820	0.820	180,000
2024-07-04	0.830	0.850	0.810	0.810	0.810	109,000
2024-07-03	0.800	0.890	0.780	0.880	0.880	323,000
2024-07-02	0.810	0.820	0.770	0.800	0.800	273,000
2024-06-28	0.800	0.800	0.800	0.800	0.800	0
2024-06-27	0.800	0.800	0.770	0.800	0.800	34,000
2024-06-26	0.810	0.820	0.800	0.800	0.800	516,000
2024-06-25	0.830	0.830	0.810	0.810	0.810	521,000
2024-06-24	0.850	0.850	0.840	0.840	0.840	109,000
2024-06-21	0.850	0.850	0.850	0.850	0.850	103,000
2024-06-20	0.840	0.850	0.830	0.850	0.850	120,000
2024-06-19	0.840	0.860	0.840	0.850	0.850	90,000
2024-06-18	0.850	0.860	0.840	0.850	0.850	107,000
2024-06-17	0.860	0.870	0.850	0.850	0.850	100,000
2024-06-14	0.890	0.890	0.890	0.890	0.890	1,000
2024-06-13	0.880	0.890	0.860	0.860	0.860	41,000
2024-06-12	0.860	0.890	0.850	0.880	0.880	178,000
2024-06-11	0.850	0.890	0.850	0.890	0.890	4,000
2024-06-07	0.850	0.900	0.850	0.900	0.900	176,000
2024-06-06	0.850	0.860	0.840	0.850	0.850	138,000
2024-06-05	0.850	0.870	0.840	0.850	0.850	157,000
2024-06-04	0.860	0.870	0.850	0.870	0.870	224,000
2024-06-03	0.850	0.900	0.850	0.870	0.870	139,000
2024-05-31	0.860	0.870	0.850	0.860	0.860	135,000
2024-05-30	0.870	0.870	0.860	0.860	0.860	157,000
2024-05-29	0.870	0.880	0.870	0.880	0.880	2,000
2024-05-28	0.870	0.900	0.870	0.900	0.900	42,000
2024-05-27	0.870	0.870	0.870	0.870	0.870	18,000
2024-05-24	0.860	0.880	0.860	0.860	0.860	111,000
2024-05-23	0.870	0.870	0.860	0.860	0.860	143,000
2024-05-22	0.860	0.900	0.860	0.870	0.870	156,000
2024-05-21	0.890	0.890	0.870	0.870	0.870	112,000
2024-05-20	0.900	0.910	0.880	0.890	0.890	638,000
2024-05-17	0.910	0.920	0.890	0.900	0.900	633,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-07	0.0544 HKD
2023-05-24	0.0561 HKD
2022-09-06	0.0581 HKD
2022-05-25	0.2322 HKD
2021-10-19	0.1205 HKD
2021-05-27	0.2413 HKD
2020-10-20	0.1150 HKD
2020-09-24	0.1000 HKD
2020-05-27	0.2185 HKD
2019-10-22	0.1109 HKD
2019-05-17	0.4046 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.