Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.550	1.550	1.440	1.530	1.530	8,000
2023-11-15	1.520	1.520	1.440	1.510	1.510	72,000
2023-11-14	1.450	1.450	1.450	1.450	1.450	0
2023-11-13	1.500	1.500	1.450	1.450	1.450	40,000
2023-11-10	1.510	1.510	1.510	1.510	1.510	20,000
2023-11-09	1.410	1.590	1.410	1.480	1.480	10,000
2023-11-08	1.550	1.550	1.410	1.450	1.450	90,000
2023-11-07	1.530	1.540	1.480	1.480	1.480	50,000
2023-11-06	1.630	1.630	1.550	1.550	1.550	51,000
2023-11-03	1.630	1.630	1.470	1.600	1.600	76,000
2023-11-02	1.410	1.630	1.370	1.560	1.560	314,000
2023-11-01	1.590	1.630	1.450	1.510	1.510	349,000
2023-10-31	1.630	1.670	1.630	1.630	1.630	56,000
2023-10-30	1.650	1.650	1.570	1.600	1.600	5,000
2023-10-27	1.630	1.670	1.600	1.670	1.670	42,000
2023-10-26	1.630	1.650	1.620	1.650	1.650	48,000
2023-10-25	1.720	1.720	1.720	1.720	1.720	0
2023-10-24	1.710	1.800	1.700	1.730	1.730	21,000
2023-10-20	1.760	1.760	1.760	1.760	1.760	0
2023-10-19	1.780	1.780	1.610	1.760	1.760	19,000
2023-10-18	1.720	1.720	1.720	1.720	1.720	0
2023-10-17	1.800	1.820	1.720	1.720	1.720	14,000
2023-10-16	1.800	1.840	1.720	1.720	1.720	5,000
2023-10-13	1.830	1.830	1.710	1.720	1.720	30,000
2023-10-12	1.850	1.850	1.780	1.830	1.830	163,000
2023-10-11	1.820	1.820	1.820	1.820	1.820	0
2023-10-10	1.820	1.820	1.820	1.820	1.820	0
2023-10-09	1.730	1.820	1.730	1.820	1.820	12,000
2023-10-06	1.730	1.730	1.730	1.730	1.730	0
2023-10-05	1.770	1.770	1.710	1.730	1.730	25,000
2023-10-04	1.840	1.850	1.750	1.850	1.850	5,000
2023-10-03	1.830	1.840	1.730	1.840	1.840	19,000
2023-09-29	1.740	1.840	1.740	1.840	1.840	18,000
2023-09-28	1.720	1.790	1.630	1.790	1.790	12,000
2023-09-27	1.890	1.890	1.770	1.770	1.770	3,000
2023-09-26	1.810	1.810	1.810	1.810	1.810	0
2023-09-25	1.810	1.810	1.810	1.810	1.810	9,000
2023-09-22	1.770	1.850	1.770	1.800	1.800	6,000
2023-09-21	1.910	1.910	1.800	1.900	1.900	5,000
2023-09-20	1.910	1.910	1.800	1.800	1.800	11,000
2023-09-19	1.750	1.920	1.730	1.920	1.920	56,000
2023-09-18	1.780	1.840	1.760	1.760	1.760	7,000
2023-09-15	1.820	1.820	1.760	1.810	1.810	11,000
2023-09-14	1.770	1.860	1.750	1.820	1.820	56,974
2023-09-13	1.810	1.910	1.730	1.910	1.910	94,200
2023-09-12	1.870	1.870	1.870	1.870	1.870	0
2023-09-11	1.900	1.900	1.820	1.820	1.820	4,000
2023-09-07	1.850	1.850	1.810	1.850	1.850	40,000
2023-09-06	1.900	1.980	1.890	1.900	1.846	18,000
2023-09-05	2.000	2.000	1.890	1.890	1.836	69,000
2023-09-04	1.840	1.990	1.840	1.990	1.933	36,000
2023-08-31	1.900	1.900	1.860	1.890	1.836	4,000
2023-08-30	1.990	2.000	1.900	1.900	1.846	350,000
2023-08-29	1.970	1.970	1.880	1.880	1.826	11,000
2023-08-28	1.870	1.920	1.870	1.920	1.865	18,000
2023-08-25	1.950	1.960	1.810	1.870	1.816	8,000
2023-08-24	1.950	1.950	1.950	1.950	1.894	4,000
2023-08-23	1.960	1.960	1.960	1.960	1.904	0
2023-08-22	1.860	1.940	1.860	1.940	1.884	9,000
2023-08-21	1.840	1.860	1.820	1.860	1.807	45,000

← NewerPage 13 of 21 · 1,229 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.