Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.770	2.770	2.570	2.570	2.442	2,000
2023-05-22	2.580	2.580	2.580	2.580	2.451	0
2023-05-19	2.660	2.720	2.580	2.580	2.451	5,000
2023-05-18	2.590	2.590	2.590	2.590	2.461	0
2023-05-17	2.600	2.600	2.590	2.590	2.461	22,000
2023-05-16	2.650	2.650	2.570	2.570	2.442	30,000
2023-05-15	2.570	2.700	2.570	2.650	2.518	94,000
2023-05-12	2.690	2.690	2.560	2.560	2.432	31,000
2023-05-11	2.530	2.530	2.530	2.530	2.404	16,000
2023-05-10	2.550	2.550	2.530	2.530	2.404	7,000
2023-05-09	2.580	2.590	2.550	2.550	2.423	444,000
2023-05-08	2.590	2.590	2.500	2.570	2.442	60,000
2023-05-05	2.670	2.670	2.570	2.580	2.451	113,000
2023-05-04	2.640	2.640	2.640	2.640	2.508	0
2023-05-03	2.630	2.630	2.630	2.630	2.499	19,000
2023-05-02	2.710	2.710	2.600	2.610	2.480	29,000
2023-04-28	2.710	2.710	2.570	2.570	2.442	7,000
2023-04-27	2.570	2.570	2.570	2.570	2.442	4,000
2023-04-26	2.600	2.710	2.570	2.570	2.442	17,000
2023-04-25	2.550	2.550	2.550	2.550	2.423	22,000
2023-04-24	2.560	2.610	2.550	2.550	2.423	201,000
2023-04-21	2.610	2.610	2.550	2.560	2.432	158,000
2023-04-20	2.670	2.670	2.610	2.610	2.480	109,000
2023-04-19	2.680	2.700	2.680	2.680	2.546	43,000
2023-04-18	2.680	2.680	2.680	2.680	2.546	0
2023-04-17	2.700	2.700	2.680	2.680	2.546	36,000
2023-04-14	2.640	2.660	2.640	2.660	2.527	19,000
2023-04-13	2.630	2.640	2.600	2.640	2.508	39,000
2023-04-12	2.640	2.640	2.580	2.580	2.451	2,000
2023-04-11	2.560	2.600	2.550	2.550	2.423	88,000
2023-04-06	2.560	2.560	2.550	2.550	2.423	22,000
2023-04-04	2.540	2.640	2.530	2.640	2.508	29,000
2023-04-03	2.550	2.590	2.540	2.540	2.413	105,000
2023-03-31	2.610	2.610	2.520	2.530	2.404	232,000
2023-03-30	2.730	2.750	2.550	2.600	2.470	108,000
2023-03-29	2.530	2.600	2.530	2.530	2.404	479,000
2023-03-28	2.600	2.600	2.500	2.600	2.470	194,000
2023-03-27	2.790	2.790	2.500	2.600	2.470	893,000
2023-03-24	2.980	2.980	2.880	2.880	2.737	31,000
2023-03-23	2.890	2.980	2.890	2.980	2.832	20,000
2023-03-22	2.980	2.980	2.980	2.980	2.832	0
2023-03-21	2.980	2.980	2.980	2.980	2.832	1,000
2023-03-20	2.890	2.890	2.890	2.890	2.746	4,000
2023-03-17	2.900	2.900	2.890	2.890	2.746	16,000
2023-03-16	2.970	3.000	2.880	2.880	2.737	75,000
2023-03-15	3.000	3.000	2.890	2.970	2.822	14,000
2023-03-14	2.920	2.940	2.890	2.940	2.794	91,000
2023-03-13	3.030	3.030	2.880	2.880	2.737	71,000
2023-03-10	3.000	3.050	2.870	3.050	2.898	18,000
2023-03-09	2.920	3.070	2.920	3.070	2.917	5,000
2023-03-08	3.100	3.100	3.100	3.100	2.946	0
2023-03-07	3.060	3.100	3.060	3.100	2.946	6,000
2023-03-06	3.140	3.140	2.980	3.060	2.908	164,000
2023-03-03	2.990	3.100	2.990	3.100	2.946	10,000
2023-03-02	3.010	3.010	2.990	2.990	2.841	53,000
2023-03-01	3.010	3.150	2.860	3.040	2.889	56,000
2023-02-28	2.820	3.020	2.820	3.020	2.870	3,000
2023-02-27	3.090	3.090	3.090	3.090	2.936	0
2023-02-24	3.060	3.090	3.010	3.090	2.936	17,000
2023-02-23	3.060	3.060	3.060	3.060	2.908	0

← NewerPage 15 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.