Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.970	3.970	3.900	3.950	3.456	210,000
2022-03-02	3.890	3.970	3.860	3.860	3.378	105,000
2022-03-01	3.900	3.980	3.860	3.890	3.404	66,000
2022-02-28	3.910	3.910	3.830	3.870	3.386	150,000
2022-02-25	3.930	4.000	3.890	3.970	3.474	152,000
2022-02-24	3.890	4.050	3.860	3.920	3.430	83,000
2022-02-23	3.960	3.970	3.760	3.890	3.404	391,000
2022-02-22	4.150	4.150	3.900	3.960	3.465	359,000
2022-02-21	4.070	4.100	4.030	4.100	3.588	281,000
2022-02-18	4.100	4.190	4.080	4.080	3.570	306,000
2022-02-17	4.190	4.190	4.050	4.120	3.605	123,000
2022-02-16	4.160	4.190	4.140	4.140	3.623	34,000
2022-02-15	4.120	4.170	4.120	4.160	3.640	33,000
2022-02-14	4.290	4.290	4.090	4.130	3.614	210,000
2022-02-11	4.230	4.290	4.150	4.200	3.675	102,000
2022-02-10	4.270	4.340	4.220	4.270	3.736	448,000
2022-02-09	4.260	4.300	4.210	4.280	3.745	110,000
2022-02-08	4.200	4.260	4.070	4.260	3.728	239,000
2022-02-07	4.110	4.200	4.050	4.110	3.596	265,000
2022-02-04	4.070	4.200	4.070	4.150	3.631	44,000
2022-01-31	4.070	4.070	4.050	4.060	3.553	101,000
2022-01-28	4.150	4.150	4.060	4.070	3.561	332,000
2022-01-27	4.170	4.200	4.150	4.150	3.631	230,000
2022-01-26	4.170	4.200	4.160	4.200	3.675	213,000
2022-01-25	4.210	4.250	4.150	4.160	3.640	336,000
2022-01-24	4.210	4.300	4.210	4.240	3.710	246,000
2022-01-21	4.320	4.320	4.220	4.250	3.719	97,000
2022-01-20	4.220	4.290	4.120	4.220	3.693	209,000
2022-01-19	4.320	4.360	4.240	4.240	3.710	58,000
2022-01-18	4.220	4.240	4.200	4.240	3.710	86,000
2022-01-17	4.180	4.250	4.170	4.170	3.649	309,000
2022-01-14	4.310	4.310	4.170	4.280	3.745	33,800
2022-01-13	4.250	4.310	4.160	4.200	3.675	481,000
2022-01-12	4.300	4.300	4.230	4.260	3.728	163,000
2022-01-11	4.150	4.290	4.120	4.260	3.728	279,000
2022-01-10	4.240	4.240	4.080	4.150	3.631	202,000
2022-01-07	4.110	4.200	4.090	4.180	3.658	161,000
2022-01-06	4.100	4.160	4.030	4.110	3.596	429,000
2022-01-05	4.350	4.350	4.100	4.100	3.588	217,000
2022-01-04	4.350	4.350	4.100	4.250	3.719	403,000
2022-01-03	4.200	4.410	4.200	4.300	3.763	1,122,000
2021-12-31	4.150	4.220	4.130	4.190	3.666	282,000
2021-12-30	4.050	4.150	3.980	4.100	3.588	259,000
2021-12-29	4.180	4.180	4.040	4.040	3.535	278,000
2021-12-28	4.250	4.250	4.010	4.100	3.588	269,000
2021-12-24	3.930	4.250	3.930	4.180	3.658	913,000
2021-12-23	3.820	3.920	3.740	3.920	3.430	243,000
2021-12-22	3.730	3.820	3.730	3.800	3.325	45,000
2021-12-21	3.720	3.760	3.720	3.730	3.264	71,000
2021-12-20	3.750	3.820	3.700	3.720	3.255	172,000
2021-12-17	3.810	3.820	3.780	3.790	3.316	38,000
2021-12-16	3.700	3.810	3.700	3.810	3.334	108,000
2021-12-15	3.780	3.800	3.730	3.740	3.273	115,000
2021-12-14	3.790	3.790	3.700	3.760	3.290	303,000
2021-12-13	3.810	3.810	3.790	3.790	3.316	142,000
2021-12-10	3.800	3.860	3.780	3.780	3.308	203,000
2021-12-09	3.800	3.800	3.750	3.800	3.325	140,000
2021-12-08	3.800	3.800	3.740	3.740	3.273	73,000
2021-12-07	3.760	3.810	3.710	3.730	3.264	177,000
2021-12-06	3.780	3.890	3.720	3.720	3.255	154,000

← NewerPage 20 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.