Henan Jinma Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.660 | 3.710 | 3.600 | 3.710 | 3.458 | 247,000 |
| 2022-06-01 | 3.620 | 3.720 | 3.610 | 3.670 | 3.421 | 61,000 |
| 2022-05-31 | 3.650 | 3.700 | 3.610 | 3.610 | 3.365 | 72,000 |
| 2022-05-30 | 3.650 | 3.660 | 3.610 | 3.640 | 3.393 | 42,000 |
| 2022-05-27 | 3.690 | 3.690 | 3.570 | 3.650 | 3.402 | 99,000 |
| 2022-05-26 | 3.680 | 3.680 | 3.550 | 3.620 | 3.374 | 79,000 |
| 2022-05-25 | 3.540 | 3.670 | 3.540 | 3.670 | 3.421 | 251,000 |
| 2022-05-24 | 3.760 | 3.820 | 3.730 | 3.790 | 3.316 | 448,000 |
| 2022-05-23 | 3.700 | 3.790 | 3.700 | 3.760 | 3.290 | 38,000 |
| 2022-05-20 | 3.660 | 3.780 | 3.610 | 3.760 | 3.290 | 188,000 |
| 2022-05-19 | 3.700 | 3.850 | 3.670 | 3.720 | 3.255 | 706,718 |
| 2022-05-18 | 3.710 | 3.790 | 3.680 | 3.700 | 3.238 | 107,000 |
| 2022-05-17 | 3.710 | 3.750 | 3.650 | 3.750 | 3.281 | 97,000 |
| 2022-05-16 | 3.750 | 3.750 | 3.660 | 3.710 | 3.246 | 18,000 |
| 2022-05-13 | 3.600 | 3.770 | 3.600 | 3.750 | 3.281 | 122,000 |
| 2022-05-12 | 3.710 | 3.800 | 3.600 | 3.640 | 3.185 | 176,000 |
| 2022-05-11 | 3.700 | 3.840 | 3.700 | 3.800 | 3.325 | 49,000 |
| 2022-05-10 | 3.630 | 3.790 | 3.620 | 3.790 | 3.316 | 275,000 |
| 2022-05-06 | 3.730 | 3.810 | 3.700 | 3.720 | 3.255 | 195,011 |
| 2022-05-05 | 3.910 | 3.950 | 3.710 | 3.730 | 3.264 | 130,000 |
| 2022-05-04 | 3.920 | 3.920 | 3.890 | 3.890 | 3.404 | 3,000 |
| 2022-05-03 | 3.860 | 3.940 | 3.860 | 3.920 | 3.430 | 93,000 |
| 2022-04-29 | 3.730 | 3.840 | 3.730 | 3.840 | 3.360 | 163,000 |
| 2022-04-28 | 3.860 | 3.900 | 3.750 | 3.820 | 3.343 | 244,000 |
| 2022-04-27 | 3.730 | 3.880 | 3.710 | 3.850 | 3.369 | 141,000 |
| 2022-04-26 | 3.710 | 3.920 | 3.710 | 3.820 | 3.343 | 41,000 |
| 2022-04-25 | 3.870 | 3.920 | 3.690 | 3.720 | 3.255 | 241,000 |
| 2022-04-22 | 3.880 | 3.980 | 3.870 | 3.930 | 3.439 | 95,000 |
| 2022-04-21 | 3.820 | 3.960 | 3.820 | 3.890 | 3.404 | 158,000 |
| 2022-04-20 | 3.950 | 4.000 | 3.890 | 3.900 | 3.413 | 148,000 |
| 2022-04-19 | 4.090 | 4.090 | 3.900 | 3.940 | 3.448 | 142,000 |
| 2022-04-14 | 3.990 | 4.070 | 3.900 | 4.000 | 3.500 | 199,000 |
| 2022-04-13 | 3.880 | 4.010 | 3.850 | 3.980 | 3.483 | 132,000 |
| 2022-04-12 | 3.940 | 4.010 | 3.910 | 3.910 | 3.421 | 177,000 |
| 2022-04-11 | 3.940 | 3.950 | 3.870 | 3.920 | 3.430 | 162,000 |
| 2022-04-08 | 3.980 | 4.000 | 3.920 | 3.920 | 3.430 | 120,000 |
| 2022-04-07 | 3.970 | 4.040 | 3.920 | 3.950 | 3.456 | 150,000 |
| 2022-04-06 | 4.020 | 4.170 | 4.000 | 4.060 | 3.553 | 324,000 |
| 2022-04-04 | 3.940 | 4.070 | 3.830 | 4.040 | 3.535 | 489,013 |
| 2022-04-01 | 3.780 | 3.920 | 3.730 | 3.830 | 3.351 | 902,000 |
| 2022-03-31 | 3.880 | 3.880 | 3.790 | 3.820 | 3.343 | 277,000 |
| 2022-03-30 | 3.800 | 3.860 | 3.800 | 3.840 | 3.360 | 292,368 |
| 2022-03-29 | 3.890 | 3.890 | 3.780 | 3.800 | 3.325 | 289,631 |
| 2022-03-28 | 3.780 | 3.930 | 3.780 | 3.890 | 3.404 | 175,000 |
| 2022-03-25 | 3.940 | 3.940 | 3.840 | 3.940 | 3.448 | 176,000 |
| 2022-03-24 | 3.890 | 3.960 | 3.890 | 3.960 | 3.465 | 163,000 |
| 2022-03-23 | 3.850 | 3.940 | 3.820 | 3.880 | 3.395 | 128,000 |
| 2022-03-22 | 3.880 | 3.920 | 3.800 | 3.840 | 3.360 | 503,000 |
| 2022-03-21 | 3.930 | 3.970 | 3.900 | 3.970 | 3.474 | 176,000 |
| 2022-03-18 | 3.730 | 3.950 | 3.730 | 3.930 | 3.439 | 238,000 |
| 2022-03-17 | 3.690 | 3.900 | 3.690 | 3.830 | 3.351 | 217,000 |
| 2022-03-16 | 3.490 | 3.650 | 3.490 | 3.650 | 3.194 | 253,000 |
| 2022-03-15 | 3.590 | 3.620 | 3.460 | 3.490 | 3.054 | 417,000 |
| 2022-03-14 | 3.630 | 3.780 | 3.580 | 3.610 | 3.159 | 542,000 |
| 2022-03-11 | 3.800 | 3.860 | 3.650 | 3.710 | 3.246 | 369,000 |
| 2022-03-10 | 3.860 | 3.880 | 3.830 | 3.830 | 3.351 | 25,000 |
| 2022-03-09 | 3.860 | 3.860 | 3.690 | 3.800 | 3.325 | 377,000 |
| 2022-03-08 | 3.770 | 3.840 | 3.700 | 3.700 | 3.238 | 350,000 |
| 2022-03-07 | 3.850 | 3.880 | 3.770 | 3.800 | 3.325 | 225,000 |
| 2022-03-04 | 3.950 | 3.950 | 3.820 | 3.890 | 3.404 | 166,000 |
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.