Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.060	3.060	3.040	3.040	2.889	11,000
2023-02-21	3.010	3.140	3.010	3.030	2.879	37,000
2023-02-20	3.030	3.130	3.030	3.130	2.974	50,000
2023-02-17	3.060	3.070	3.010	3.070	2.917	7,000
2023-02-16	3.060	3.060	3.060	3.060	2.908	47,000
2023-02-15	3.050	3.060	3.050	3.060	2.908	44,000
2023-02-14	3.060	3.140	3.060	3.060	2.908	18,000
2023-02-13	3.010	3.050	3.010	3.050	2.898	25,000
2023-02-10	3.090	3.090	3.090	3.090	2.936	0
2023-02-09	3.050	3.090	3.050	3.090	2.936	12,000
2023-02-08	3.060	3.060	3.060	3.060	2.908	16,000
2023-02-07	3.080	3.080	3.080	3.080	2.927	0
2023-02-06	3.060	3.080	3.060	3.080	2.927	9,000
2023-02-03	3.110	3.110	3.020	3.060	2.908	50,000
2023-02-02	3.140	3.140	3.070	3.110	2.955	22,000
2023-02-01	3.110	3.140	3.060	3.140	2.984	149,000
2023-01-31	3.120	3.150	3.120	3.140	2.984	113,000
2023-01-30	3.090	3.150	3.090	3.130	2.974	560,000
2023-01-27	3.140	3.140	3.030	3.090	2.936	65,000
2023-01-26	3.190	3.190	3.090	3.120	2.965	103,000
2023-01-20	3.100	3.190	3.100	3.190	3.031	41,000
2023-01-19	3.190	3.190	3.100	3.100	2.946	10,000
2023-01-18	3.190	3.190	3.100	3.110	2.955	13,000
2023-01-17	3.060	3.190	3.060	3.170	3.012	180,000
2023-01-16	3.060	3.080	3.000	3.040	2.889	154,000
2023-01-13	2.910	2.940	2.900	2.940	2.794	11,000
2023-01-12	2.930	2.930	2.930	2.930	2.784	0
2023-01-11	3.030	3.060	2.930	2.930	2.784	91,000
2023-01-10	2.950	2.950	2.910	2.940	2.794	14,000
2023-01-09	2.950	2.950	2.950	2.950	2.803	0
2023-01-06	2.990	2.990	2.890	2.900	2.756	144,332
2023-01-05	2.980	3.000	2.960	2.980	2.832	136,000
2023-01-04	2.970	3.000	2.970	2.980	2.832	42,000
2023-01-03	3.000	3.080	2.980	2.980	2.832	20,000
2022-12-30	3.040	3.040	3.000	3.000	2.851	16,000
2022-12-29	3.080	3.080	3.020	3.030	2.879	3,000
2022-12-28	2.980	3.070	2.980	3.070	2.917	51,000
2022-12-23	2.990	2.990	2.930	2.930	2.784	2,000
2022-12-22	2.930	2.930	2.930	2.930	2.784	0
2022-12-21	2.900	2.900	2.880	2.900	2.756	19,000
2022-12-20	2.940	2.970	2.880	2.880	2.737	12,000
2022-12-19	2.980	2.980	2.960	2.960	2.813	13,000
2022-12-16	2.970	2.970	2.920	2.970	2.822	55,000
2022-12-15	3.000	3.000	2.900	2.910	2.765	11,000
2022-12-14	3.000	3.000	2.940	2.940	2.794	14,000
2022-12-13	2.990	3.000	2.900	2.990	2.841	10,000
2022-12-12	2.970	2.970	2.910	2.910	2.765	39,000
2022-12-09	2.930	3.150	2.860	2.910	2.765	382,000
2022-12-08	2.850	2.850	2.850	2.850	2.708	6,000
2022-12-07	2.850	2.900	2.850	2.850	2.708	194,000
2022-12-06	2.900	2.960	2.800	2.800	2.660	154,000
2022-12-05	2.780	2.900	2.770	2.810	2.670	221,000
2022-12-02	2.740	2.770	2.740	2.770	2.632	16,000
2022-12-01	2.760	2.770	2.740	2.740	2.603	127,000
2022-11-30	2.740	2.840	2.700	2.840	2.698	145,000
2022-11-29	2.710	2.750	2.670	2.710	2.575	212,000
2022-11-28	2.720	2.720	2.650	2.700	2.565	130,000
2022-11-25	2.750	2.750	2.750	2.750	2.613	17,000
2022-11-24	2.790	2.790	2.710	2.720	2.584	80,000
2022-11-23	2.760	2.810	2.720	2.720	2.584	41,000

← NewerPage 16 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.