Henan Jinma Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 479,000 |
| 2024-05-14 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 240,000 |
| 2024-05-13 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 178,000 |
| 2024-05-10 | 0.880 | 0.930 | 0.880 | 0.900 | 0.900 | 565,000 |
| 2024-05-09 | 0.910 | 0.920 | 0.890 | 0.890 | 0.890 | 280,000 |
| 2024-05-08 | 0.910 | 0.930 | 0.910 | 0.910 | 0.910 | 178,000 |
| 2024-05-07 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 224,000 |
| 2024-05-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-05-03 | 0.920 | 0.970 | 0.920 | 0.920 | 0.920 | 145,000 |
| 2024-05-02 | 0.920 | 0.950 | 0.920 | 0.920 | 0.920 | 4,149,000 |
| 2024-04-30 | 0.930 | 0.970 | 0.930 | 0.930 | 0.930 | 159,000 |
| 2024-04-29 | 0.950 | 1.030 | 0.920 | 0.970 | 0.970 | 3,842,000 |
| 2024-04-26 | 0.930 | 0.960 | 0.920 | 0.960 | 0.960 | 1,755,000 |
| 2024-04-25 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 162,000 |
| 2024-04-24 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 193,000 |
| 2024-04-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 7,000 |
| 2024-04-22 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 119,000 |
| 2024-04-19 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 118,000 |
| 2024-04-18 | 0.990 | 1.040 | 0.980 | 1.020 | 1.020 | 245,000 |
| 2024-04-17 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 275,000 |
| 2024-04-16 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 432,000 |
| 2024-04-15 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 17,000 |
| 2024-04-12 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 129,000 |
| 2024-04-11 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 167,000 |
| 2024-04-10 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 72,000 |
| 2024-04-09 | 1.030 | 1.070 | 1.010 | 1.010 | 1.010 | 85,000 |
| 2024-04-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 94,000 |
| 2024-04-05 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 175,000 |
| 2024-04-03 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 96,000 |
| 2024-04-02 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 197,000 |
| 2024-03-28 | 1.000 | 1.080 | 1.000 | 1.030 | 1.030 | 123,000 |
| 2024-03-27 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 66,000 |
| 2024-03-26 | 1.030 | 1.060 | 0.980 | 1.000 | 1.000 | 79,000 |
| 2024-03-25 | 0.990 | 1.050 | 0.980 | 1.000 | 1.000 | 162,000 |
| 2024-03-22 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 142,000 |
| 2024-03-21 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 139,000 |
| 2024-03-20 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 83,000 |
| 2024-03-19 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 74,000 |
| 2024-03-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 9,000 |
| 2024-03-15 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 32,000 |
| 2024-03-14 | 1.030 | 1.100 | 1.010 | 1.010 | 1.010 | 151,000 |
| 2024-03-13 | 1.010 | 1.070 | 1.010 | 1.030 | 1.030 | 96,000 |
| 2024-03-12 | 1.030 | 1.100 | 1.000 | 1.000 | 1.000 | 193,000 |
| 2024-03-11 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 72,000 |
| 2024-03-08 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 110,000 |
| 2024-03-07 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 35,000 |
| 2024-03-06 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 46,000 |
| 2024-03-05 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 74,000 |
| 2024-03-04 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 74,000 |
| 2024-03-01 | 1.050 | 1.130 | 1.050 | 1.060 | 1.060 | 109,000 |
| 2024-02-29 | 1.100 | 1.210 | 1.050 | 1.060 | 1.060 | 132,000 |
| 2024-02-28 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2024-02-27 | 1.290 | 1.350 | 1.150 | 1.150 | 1.150 | 80,000 |
| 2024-02-26 | 1.140 | 1.340 | 1.140 | 1.200 | 1.200 | 56,941 |
| 2024-02-23 | 1.110 | 1.150 | 1.080 | 1.140 | 1.140 | 290,000 |
| 2024-02-22 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 383,000 |
| 2024-02-21 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 66,000 |
| 2024-02-20 | 1.090 | 1.100 | 1.060 | 1.060 | 1.060 | 31,000 |
| 2024-02-19 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 47,000 |
| 2024-02-16 | 1.090 | 1.110 | 1.050 | 1.110 | 1.110 | 45,000 |
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.