Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	3.200	3.200	3.160	3.190	2.973	34,000
2022-08-26	3.180	3.200	3.170	3.200	2.983	191,000
2022-08-25	3.140	3.180	3.140	3.180	2.964	24,000
2022-08-24	3.140	3.200	3.140	3.200	2.983	101,000
2022-08-23	3.150	3.220	3.150	3.210	2.992	112,000
2022-08-22	3.200	3.220	3.130	3.130	2.918	325,000
2022-08-19	3.280	3.280	3.200	3.200	2.983	773,000
2022-08-18	3.220	3.350	3.180	3.300	3.076	1,014,000
2022-08-17	3.150	3.290	3.120	3.290	3.067	208,300
2022-08-16	3.200	3.280	3.200	3.280	3.057	69,000
2022-08-15	3.240	3.240	3.200	3.240	3.020	60,000
2022-08-12	3.250	3.280	3.200	3.240	3.020	131,000
2022-08-11	3.180	3.230	3.180	3.220	3.001	103,000
2022-08-10	3.270	3.270	3.040	3.140	2.927	346,000
2022-08-09	3.250	3.250	3.250	3.250	3.029	1,000
2022-08-08	3.210	3.310	3.210	3.260	3.039	32,000
2022-08-05	3.190	3.260	3.190	3.200	2.983	34,000
2022-08-04	3.200	3.230	3.200	3.230	3.011	24,000
2022-08-03	3.250	3.250	3.180	3.190	2.973	63,000
2022-08-02	3.300	3.300	3.150	3.200	2.983	274,000
2022-08-01	3.450	3.450	3.270	3.320	3.095	78,200
2022-07-29	3.450	3.470	3.390	3.390	3.160	6,000
2022-07-28	3.500	3.540	3.400	3.490	3.253	92,000
2022-07-27	3.510	3.510	3.450	3.460	3.225	31,100
2022-07-26	3.450	3.450	3.410	3.450	3.216	66,000
2022-07-25	3.520	3.520	3.430	3.450	3.216	18,000
2022-07-22	3.600	3.610	3.490	3.520	3.281	67,000
2022-07-21	3.560	3.570	3.510	3.510	3.272	50,000
2022-07-20	3.530	3.570	3.500	3.560	3.318	17,000
2022-07-19	3.550	3.600	3.500	3.600	3.356	51,000
2022-07-18	3.540	3.650	3.540	3.620	3.374	26,000
2022-07-15	3.670	3.670	3.650	3.650	3.402	10,000
2022-07-14	3.700	3.700	3.670	3.670	3.421	4,000
2022-07-13	3.570	3.740	3.570	3.720	3.467	4,000
2022-07-12	3.590	3.590	3.500	3.560	3.318	125,000
2022-07-11	3.600	3.600	3.560	3.590	3.346	35,000
2022-07-08	3.600	3.600	3.490	3.590	3.346	148,000
2022-07-07	3.590	3.590	3.590	3.590	3.346	1,000
2022-07-06	3.600	3.600	3.540	3.600	3.356	84,000
2022-07-05	3.580	3.650	3.580	3.600	3.356	40,000
2022-07-04	3.660	3.660	3.540	3.570	3.328	253,000
2022-06-30	3.660	3.670	3.660	3.660	3.412	21,000
2022-06-29	3.670	3.670	3.640	3.670	3.421	72,000
2022-06-28	3.650	3.700	3.650	3.690	3.440	87,000
2022-06-27	3.680	3.750	3.630	3.650	3.402	158,000
2022-06-24	3.680	3.710	3.670	3.680	3.430	174,000
2022-06-23	3.700	3.760	3.670	3.670	3.421	86,000
2022-06-22	3.690	3.690	3.690	3.690	3.440	0
2022-06-21	3.640	3.750	3.640	3.690	3.440	15,000
2022-06-20	3.650	3.750	3.550	3.720	3.467	130,000
2022-06-17	3.700	3.710	3.640	3.700	3.449	226,000
2022-06-16	3.730	3.760	3.710	3.710	3.458	254,000
2022-06-15	3.700	3.790	3.700	3.710	3.458	807,020
2022-06-14	3.750	3.880	3.750	3.790	3.533	53,000
2022-06-13	3.680	3.780	3.680	3.760	3.505	8,000
2022-06-10	3.800	3.820	3.710	3.790	3.533	226,000
2022-06-09	3.810	3.810	3.800	3.800	3.542	9,000
2022-06-08	3.760	3.810	3.750	3.810	3.551	49,000
2022-06-07	3.730	3.750	3.720	3.750	3.495	13,000
2022-06-06	3.710	3.720	3.680	3.720	3.467	118,000

← NewerPage 18 of 21 · 1,235 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.