Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.740	2.750	2.740	2.750	2.613	6,000
2022-11-21	2.720	2.720	2.710	2.720	2.584	27,000
2022-11-18	2.810	2.810	2.720	2.720	2.584	159,000
2022-11-17	2.710	2.770	2.710	2.740	2.603	18,000
2022-11-16	2.790	2.810	2.720	2.800	2.660	129,000
2022-11-15	2.750	2.810	2.730	2.800	2.660	192,000
2022-11-14	2.880	2.880	2.680	2.750	2.613	37,000
2022-11-11	2.680	2.830	2.680	2.790	2.651	74,000
2022-11-10	2.680	2.770	2.660	2.680	2.546	51,000
2022-11-09	2.700	2.700	2.700	2.700	2.565	0
2022-11-08	2.760	2.870	2.660	2.670	2.537	276,000
2022-11-07	2.820	2.900	2.740	2.750	2.613	58,000
2022-11-04	2.700	2.790	2.600	2.660	2.527	609,534
2022-11-03	2.710	2.730	2.700	2.700	2.565	469,000
2022-11-02	2.720	2.720	2.710	2.710	2.575	22,000
2022-11-01	2.730	2.850	2.710	2.720	2.584	307,000
2022-10-31	2.900	2.900	2.710	2.720	2.584	363,000
2022-10-28	2.850	2.850	2.730	2.750	2.613	261,000
2022-10-27	2.950	2.950	2.740	2.750	2.613	127,000
2022-10-26	2.740	2.820	2.730	2.820	2.679	66,000
2022-10-25	2.790	2.790	2.740	2.760	2.622	48,000
2022-10-24	2.740	2.850	2.740	2.740	2.603	174,000
2022-10-21	2.740	2.750	2.740	2.750	2.613	14,000
2022-10-20	2.790	2.790	2.790	2.790	2.651	7,000
2022-10-19	2.900	2.950	2.770	2.790	2.651	33,000
2022-10-18	2.900	2.900	2.860	2.890	2.746	11,000
2022-10-17	2.850	2.850	2.850	2.850	2.708	0
2022-10-14	2.850	2.850	2.800	2.850	2.708	45,000
2022-10-13	2.780	2.800	2.730	2.800	2.660	78,000
2022-10-12	2.830	2.830	2.720	2.800	2.660	69,000
2022-10-11	2.830	2.830	2.700	2.780	2.641	39,000
2022-10-10	2.900	2.900	2.750	2.800	2.660	16,000
2022-10-07	2.920	2.960	2.900	2.900	2.756	133,000
2022-10-06	2.800	2.800	2.800	2.800	2.660	0
2022-10-05	2.750	2.770	2.750	2.750	2.613	21,000
2022-10-03	2.690	2.710	2.690	2.710	2.575	5,000
2022-09-30	2.800	2.800	2.720	2.750	2.613	42,000
2022-09-29	2.830	2.830	2.760	2.800	2.660	75,000
2022-09-28	2.810	2.810	2.770	2.800	2.660	126,000
2022-09-27	2.890	2.890	2.800	2.810	2.670	22,000
2022-09-26	2.850	2.850	2.830	2.850	2.708	42,000
2022-09-23	2.840	2.900	2.810	2.900	2.756	126,000
2022-09-22	2.900	2.900	2.830	2.840	2.698	37,000
2022-09-21	3.010	3.010	2.900	2.900	2.756	85,000
2022-09-20	2.950	2.970	2.930	2.930	2.784	27,000
2022-09-19	2.950	2.990	2.910	2.930	2.784	118,000
2022-09-16	2.990	2.990	2.980	2.980	2.832	75,000
2022-09-15	2.980	3.000	2.980	2.980	2.832	58,000
2022-09-14	3.000	3.020	2.980	3.000	2.851	80,000
2022-09-13	3.050	3.050	2.970	3.020	2.870	120,000
2022-09-09	2.950	3.040	2.950	3.000	2.851	289,000
2022-09-08	3.060	3.100	2.960	2.960	2.813	143,000
2022-09-07	3.090	3.100	3.030	3.030	2.879	19,000
2022-09-06	3.010	3.150	3.010	3.050	2.898	17,000
2022-09-05	3.050	3.060	3.030	3.060	2.852	5,000
2022-09-02	3.150	3.150	3.100	3.110	2.899	111,000
2022-09-01	3.120	3.160	3.030	3.160	2.946	236,000
2022-08-31	3.260	3.260	3.170	3.170	2.955	8,000
2022-08-30	3.180	3.190	3.170	3.170	2.955	6,000
2022-08-29	3.200	3.200	3.160	3.190	2.973	34,000

← NewerPage 17 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.