Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.000	1.090	1.000	1.090	1.090	122,000
2024-02-14	1.110	1.110	1.050	1.100	1.100	33,000
2024-02-09	1.100	1.100	1.100	1.100	1.100	0
2024-02-08	1.060	1.100	1.060	1.100	1.100	23,000
2024-02-07	1.100	1.100	1.050	1.050	1.050	66,000
2024-02-06	1.080	1.120	1.080	1.100	1.100	163,000
2024-02-05	1.080	1.110	1.080	1.080	1.080	70,000
2024-02-02	1.090	1.120	1.050	1.050	1.050	111,000
2024-02-01	1.110	1.120	1.020	1.090	1.090	131,000
2024-01-31	1.130	1.130	1.110	1.120	1.120	135,000
2024-01-30	1.160	1.160	1.100	1.140	1.140	159,000
2024-01-29	1.200	1.200	1.160	1.200	1.200	249,000
2024-01-26	1.240	1.240	1.220	1.230	1.230	111,000
2024-01-25	1.300	1.300	1.270	1.270	1.270	52,000
2024-01-24	1.350	1.350	1.260	1.300	1.300	65,000
2024-01-23	1.330	1.400	1.330	1.330	1.330	39,000
2024-01-22	1.300	1.320	1.300	1.320	1.320	56,000
2024-01-19	1.350	1.400	1.350	1.390	1.390	29,000
2024-01-18	1.310	1.390	1.300	1.320	1.320	50,000
2024-01-17	1.250	1.390	1.240	1.330	1.330	100,000
2024-01-16	1.400	1.400	1.220	1.220	1.220	10,000
2024-01-15	1.400	1.400	1.400	1.400	1.400	4,000
2024-01-12	1.300	1.400	1.290	1.400	1.400	661,000
2024-01-11	1.310	1.310	1.160	1.250	1.250	29,000
2024-01-10	1.350	1.350	1.350	1.350	1.350	0
2024-01-09	1.330	1.350	1.300	1.350	1.350	40,000
2024-01-08	1.370	1.550	1.350	1.350	1.350	47,000
2024-01-05	1.360	1.370	1.330	1.370	1.370	9,000
2024-01-04	1.370	1.370	1.330	1.360	1.360	76,000
2024-01-03	1.370	1.380	1.330	1.370	1.370	140,000
2024-01-02	1.380	1.380	1.380	1.380	1.380	60,000
2023-12-29	1.360	1.470	1.360	1.380	1.380	126,000
2023-12-28	1.410	1.450	1.380	1.380	1.380	33,000
2023-12-27	1.370	1.400	1.370	1.400	1.400	125,000
2023-12-22	1.450	1.450	1.370	1.380	1.380	131,000
2023-12-21	1.450	1.450	1.390	1.390	1.390	134,000
2023-12-20	1.470	1.470	1.450	1.450	1.450	23,000
2023-12-19	1.550	1.550	1.500	1.500	1.500	24,000
2023-12-18	1.520	1.550	1.520	1.550	1.550	6,000
2023-12-15	1.600	1.600	1.500	1.500	1.500	3,000
2023-12-14	1.440	1.510	1.440	1.510	1.510	3,000
2023-12-13	1.450	1.610	1.450	1.520	1.520	212,000
2023-12-12	1.380	1.500	1.380	1.450	1.450	78,000
2023-12-11	1.570	1.570	1.400	1.410	1.410	7,011
2023-12-08	1.390	1.430	1.380	1.430	1.430	18,000
2023-12-07	1.400	1.440	1.370	1.420	1.420	88,513
2023-12-06	1.420	1.420	1.390	1.400	1.400	30,000
2023-12-05	1.420	1.430	1.390	1.400	1.400	75,000
2023-12-04	1.470	1.480	1.460	1.480	1.480	107,000
2023-12-01	1.450	1.460	1.400	1.400	1.400	204,000
2023-11-30	1.470	1.470	1.470	1.470	1.470	4,000
2023-11-29	1.590	1.640	1.480	1.600	1.600	43,000
2023-11-28	1.470	1.540	1.460	1.480	1.480	42,000
2023-11-27	1.520	1.530	1.440	1.440	1.440	163,000
2023-11-24	1.500	1.500	1.500	1.500	1.500	0
2023-11-23	1.500	1.510	1.470	1.500	1.500	49,000
2023-11-22	1.520	1.520	1.520	1.520	1.520	4,000
2023-11-21	1.470	1.560	1.470	1.480	1.480	11,000
2023-11-20	1.490	1.540	1.440	1.470	1.470	56,000
2023-11-17	1.570	1.570	1.410	1.480	1.480	86,000

← NewerPage 12 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.