Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.850	1.910	1.800	1.840	1.787	38,000
2023-08-17	1.930	2.000	1.840	1.900	1.846	80,000
2023-08-16	1.880	2.000	1.880	1.930	1.875	43,000
2023-08-15	2.010	2.010	1.900	2.000	1.943	77,000
2023-08-14	2.050	2.050	1.950	2.010	1.952	217,000
2023-08-11	2.110	2.110	2.060	2.110	2.050	49,000
2023-08-10	2.050	2.150	2.050	2.150	2.088	41,000
2023-08-09	2.080	2.160	2.030	2.150	2.088	42,000
2023-08-08	2.140	2.180	2.030	2.090	2.030	62,000
2023-08-07	2.140	2.140	2.140	2.140	2.079	0
2023-08-04	2.270	2.270	2.140	2.140	2.079	29,000
2023-08-03	2.120	2.120	2.120	2.120	2.059	13,000
2023-08-02	2.270	2.280	2.120	2.130	2.069	73,000
2023-08-01	2.220	2.220	2.160	2.210	2.147	39,000
2023-07-31	2.250	2.250	2.100	2.200	2.137	25,000
2023-07-28	2.190	2.250	2.190	2.250	2.186	64,000
2023-07-27	2.170	2.180	2.120	2.170	2.108	41,000
2023-07-26	2.120	2.120	2.120	2.120	2.059	0
2023-07-25	2.040	2.120	2.000	2.120	2.059	133,000
2023-07-24	2.200	2.240	2.050	2.100	2.040	142,000
2023-07-21	2.270	2.270	2.230	2.240	2.176	15,000
2023-07-20	2.240	2.240	2.240	2.240	2.176	29,000
2023-07-19	2.240	2.240	2.240	2.240	2.176	0
2023-07-18	2.230	2.240	2.200	2.240	2.176	20,000
2023-07-14	2.280	2.280	2.260	2.280	2.215	179,000
2023-07-13	2.320	2.320	2.300	2.300	2.234	25,000
2023-07-12	2.320	2.320	2.300	2.300	2.234	16,000
2023-07-11	2.320	2.320	2.300	2.300	2.234	129,000
2023-07-10	2.290	2.290	2.290	2.290	2.224	2,000
2023-07-07	2.250	2.250	2.250	2.250	2.186	0
2023-07-06	2.320	2.320	2.240	2.250	2.186	276,000
2023-07-05	2.260	2.310	2.250	2.280	2.215	74,000
2023-07-04	2.320	2.320	2.280	2.280	2.215	102,000
2023-07-03	2.350	2.350	2.310	2.330	2.263	7,000
2023-06-30	2.350	2.350	2.300	2.350	2.283	184,000
2023-06-29	2.360	2.360	2.360	2.360	2.292	12,000
2023-06-28	2.310	2.320	2.240	2.320	2.254	4,000
2023-06-27	2.430	2.430	2.310	2.310	2.244	32,000
2023-06-26	2.300	2.300	2.300	2.300	2.234	13,000
2023-06-23	2.300	2.370	2.300	2.370	2.302	67,000
2023-06-21	2.360	2.360	2.360	2.360	2.292	9,000
2023-06-20	2.450	2.450	2.280	2.300	2.234	5,000
2023-06-19	2.390	2.390	2.390	2.390	2.322	0
2023-06-16	2.400	2.400	2.400	2.400	2.331	0
2023-06-15	2.300	2.400	2.300	2.400	2.331	11,000
2023-06-14	2.310	2.310	2.300	2.300	2.234	42,357
2023-06-13	2.320	2.320	2.320	2.320	2.254	0
2023-06-12	2.320	2.490	2.320	2.320	2.254	27,000
2023-06-09	2.300	2.300	2.300	2.300	2.234	4,000
2023-06-08	2.350	2.350	2.200	2.340	2.273	10,000
2023-06-07	2.400	2.400	2.240	2.240	2.176	4,000
2023-06-06	2.300	2.480	2.210	2.400	2.331	56,000
2023-06-05	2.360	2.360	2.200	2.270	2.205	142,000
2023-06-02	2.470	2.470	2.340	2.390	2.322	53,000
2023-06-01	2.520	2.590	2.460	2.490	2.419	11,000
2023-05-31	2.520	2.520	2.520	2.520	2.448	0
2023-05-30	2.650	2.650	2.490	2.520	2.448	12,000
2023-05-29	2.520	2.610	2.490	2.520	2.448	28,000
2023-05-25	2.620	2.620	2.620	2.620	2.545	0
2023-05-24	2.540	2.620	2.530	2.620	2.545	29,000

← NewerPage 14 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.