Henan Jinma Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.800 | 3.880 | 3.780 | 3.810 | 3.334 | 276,000 |
| 2021-12-02 | 3.850 | 3.950 | 3.770 | 3.800 | 3.325 | 68,000 |
| 2021-12-01 | 3.850 | 3.950 | 3.750 | 3.850 | 3.369 | 154,000 |
| 2021-11-30 | 3.750 | 3.770 | 3.690 | 3.750 | 3.281 | 162,000 |
| 2021-11-29 | 3.780 | 3.830 | 3.680 | 3.680 | 3.220 | 477,000 |
| 2021-11-26 | 3.880 | 3.880 | 3.790 | 3.800 | 3.325 | 178,000 |
| 2021-11-25 | 3.950 | 3.950 | 3.860 | 3.910 | 3.421 | 8,000 |
| 2021-11-24 | 3.980 | 3.980 | 3.880 | 3.950 | 3.456 | 61,000 |
| 2021-11-23 | 3.870 | 3.970 | 3.870 | 3.930 | 3.439 | 163,000 |
| 2021-11-22 | 3.810 | 3.960 | 3.810 | 3.870 | 3.386 | 248,000 |
| 2021-11-19 | 3.850 | 3.880 | 3.800 | 3.810 | 3.334 | 244,000 |
| 2021-11-18 | 3.720 | 3.930 | 3.710 | 3.850 | 3.369 | 787,000 |
| 2021-11-17 | 3.810 | 3.820 | 3.720 | 3.730 | 3.264 | 591,000 |
| 2021-11-16 | 3.830 | 3.910 | 3.810 | 3.820 | 3.343 | 116,000 |
| 2021-11-15 | 3.880 | 3.900 | 3.810 | 3.830 | 3.351 | 143,000 |
| 2021-11-12 | 3.990 | 3.990 | 3.910 | 3.950 | 3.456 | 265,000 |
| 2021-11-11 | 3.990 | 3.990 | 3.870 | 3.970 | 3.474 | 249,000 |
| 2021-11-10 | 4.030 | 4.180 | 3.800 | 3.870 | 3.386 | 853,000 |
| 2021-11-09 | 4.000 | 4.060 | 3.940 | 4.000 | 3.500 | 347,000 |
| 2021-11-08 | 3.870 | 4.000 | 3.790 | 4.000 | 3.500 | 531,000 |
| 2021-11-05 | 3.790 | 4.020 | 3.630 | 3.900 | 3.413 | 1,338,000 |
| 2021-11-04 | 3.820 | 3.900 | 3.800 | 3.840 | 3.360 | 377,000 |
| 2021-11-03 | 3.930 | 3.930 | 3.820 | 3.820 | 3.343 | 341,000 |
| 2021-11-02 | 3.980 | 3.990 | 3.840 | 3.840 | 3.360 | 566,000 |
| 2021-11-01 | 4.130 | 4.150 | 3.940 | 3.940 | 3.448 | 233,000 |
| 2021-10-29 | 3.940 | 4.170 | 3.900 | 4.130 | 3.614 | 498,000 |
| 2021-10-28 | 4.020 | 4.020 | 3.860 | 3.970 | 3.474 | 619,000 |
| 2021-10-27 | 4.040 | 4.080 | 3.940 | 4.080 | 3.570 | 648,000 |
| 2021-10-26 | 4.080 | 4.110 | 4.060 | 4.060 | 3.553 | 297,000 |
| 2021-10-25 | 4.140 | 4.160 | 4.050 | 4.160 | 3.640 | 334,000 |
| 2021-10-22 | 4.330 | 4.330 | 4.140 | 4.160 | 3.640 | 748,000 |
| 2021-10-21 | 4.180 | 4.290 | 4.170 | 4.210 | 3.684 | 562,000 |
| 2021-10-20 | 4.420 | 4.420 | 4.190 | 4.250 | 3.719 | 1,114,000 |
| 2021-10-19 | 4.320 | 4.430 | 4.260 | 4.410 | 3.859 | 1,401,000 |
| 2021-10-18 | 4.430 | 4.550 | 4.400 | 4.470 | 3.806 | 463,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.