Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.620	0.620	0.530	0.590	0.590	412,000
2026-07-28	0.610	0.610	0.580	0.580	0.580	54,000
2026-07-27	0.630	0.640	0.600	0.640	0.640	47,000
2026-07-24	0.670	0.670	0.610	0.630	0.630	346,000
2026-07-23	0.660	0.670	0.600	0.670	0.670	234,000
2026-07-22	0.640	0.660	0.640	0.660	0.660	86,000
2026-07-21	0.670	0.670	0.650	0.650	0.650	175,000
2026-07-20	0.590	0.670	0.570	0.670	0.670	412,000
2026-07-17	0.650	0.660	0.600	0.640	0.640	126,000
2026-07-16	0.650	0.690	0.640	0.690	0.690	43,000
2026-07-15	0.690	0.690	0.650	0.690	0.690	212,000
2026-07-14	0.650	0.690	0.650	0.690	0.690	56,000
2026-07-13	0.660	0.680	0.630	0.680	0.680	158,000
2026-07-10	0.670	0.750	0.650	0.700	0.700	150,000
2026-07-09	0.740	0.740	0.660	0.740	0.740	4,000
2026-07-08	0.660	0.750	0.660	0.750	0.750	243,000
2026-07-07	0.750	0.750	0.650	0.660	0.660	130,000
2026-07-06	0.620	0.730	0.620	0.720	0.720	729,000
2026-07-03	0.680	0.690	0.610	0.690	0.690	29,000
2026-07-02	0.690	0.700	0.600	0.700	0.700	12,000
2026-06-30	0.700	0.700	0.690	0.700	0.700	66,000
2026-06-29	0.660	0.710	0.660	0.700	0.700	25,000
2026-06-26	0.650	0.680	0.650	0.680	0.680	73,000
2026-06-25	0.650	0.650	0.530	0.650	0.650	404,000
2026-06-24	0.650	0.650	0.640	0.650	0.650	223,000
2026-06-23	0.680	0.680	0.570	0.630	0.630	987,000
2026-06-22	0.780	0.780	0.710	0.730	0.730	71,000
2026-06-18	0.870	0.870	0.770	0.830	0.830	168,000
2026-06-17	0.880	0.880	0.860	0.860	0.860	252,000
2026-06-16	0.880	0.880	0.880	0.880	0.880	116,000
2026-06-15	0.900	0.900	0.860	0.880	0.880	388,000
2026-06-12	0.920	0.920	0.880	0.900	0.900	423,000
2026-06-11	0.910	0.910	0.900	0.910	0.910	161,000
2026-06-10	0.900	0.950	0.880	0.920	0.920	165,000
2026-06-09	1.010	1.010	0.950	0.970	0.970	332,000
2026-06-08	1.040	1.040	0.990	1.000	1.000	106,000
2026-06-05	1.000	1.040	0.990	1.040	1.040	140,000
2026-06-04	1.020	1.020	1.020	1.020	1.020	10,000
2026-06-03	1.040	1.040	1.010	1.030	1.030	504,000
2026-06-02	1.030	1.050	1.030	1.040	1.040	179,000
2026-06-01	1.050	1.060	1.030	1.050	1.050	280,000
2026-05-29	1.040	1.060	1.030	1.050	1.050	271,000
2026-05-28	1.040	1.060	1.030	1.030	1.030	474,000
2026-05-27	1.070	1.070	1.040	1.050	1.050	329,000
2026-05-26	1.050	1.050	1.050	1.050	1.050	426,000
2026-05-22	1.070	1.080	1.060	1.060	1.060	62,000
2026-05-21	1.070	1.090	1.060	1.070	1.070	206,000
2026-05-20	1.100	1.100	1.080	1.080	1.080	67,000
2026-05-19	1.120	1.120	1.080	1.090	1.090	431,000
2026-05-18	1.130	1.130	1.120	1.120	1.120	5,000
2026-05-15	1.080	1.100	1.080	1.100	1.100	122,000
2026-05-14	1.060	1.100	1.050	1.100	1.100	410,000
2026-05-13	1.070	1.080	1.060	1.080	1.080	221,000
2026-05-12	1.080	1.100	1.070	1.100	1.100	227,000
2026-05-11	1.100	1.100	1.060	1.070	1.070	392,000
2026-05-08	1.120	1.120	1.050	1.100	1.100	517,000
2026-05-07	1.100	1.130	1.090	1.130	1.130	153,000
2026-05-06	1.200	1.220	1.080	1.140	1.140	797,000
2026-05-05	1.100	1.180	1.100	1.180	1.180	1,331,000
2026-05-04	1.080	1.100	1.050	1.100	1.100	1,075,000

← NewerPage 2 of 5 · 246 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.