Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.110	1.050	1.060	1.060	418,000
2026-04-29	1.060	1.060	1.040	1.060	1.060	1,245,000
2026-04-28	1.050	1.050	1.040	1.040	1.040	375,000
2026-04-27	1.050	1.070	1.050	1.060	1.060	284,000
2026-04-24	1.060	1.060	1.050	1.050	1.050	286,000
2026-04-23	1.060	1.060	1.050	1.060	1.060	382,000
2026-04-22	1.050	1.070	1.050	1.060	1.060	289,000
2026-04-21	1.060	1.070	1.050	1.060	1.060	310,000
2026-04-20	1.050	1.080	1.040	1.070	1.070	431,000
2026-04-17	1.060	1.070	1.050	1.070	1.070	378,000
2026-04-16	1.060	1.070	1.050	1.070	1.070	412,000
2026-04-15	1.080	1.080	1.050	1.070	1.070	297,000
2026-04-14	1.040	1.070	1.040	1.050	1.050	590,000
2026-04-13	1.040	1.070	1.020	1.040	1.040	424,000
2026-04-10	1.030	1.060	1.010	1.040	1.040	377,000
2026-04-09	1.040	1.040	1.020	1.020	1.020	235,000
2026-04-08	1.010	1.030	1.000	1.030	1.030	513,000
2026-04-02	1.020	1.050	1.010	1.030	1.030	209,000
2026-04-01	1.020	1.030	1.010	1.030	1.030	106,000
2026-03-31	1.060	1.060	1.010	1.030	1.030	229,000
2026-03-30	1.060	1.060	1.030	1.040	1.040	202,000
2026-03-27	1.060	1.070	1.040	1.060	1.060	257,000
2026-03-26	1.110	1.110	1.060	1.080	1.080	254,000
2026-03-25	1.070	1.120	1.060	1.110	1.110	1,140,000
2026-03-24	1.050	1.090	1.050	1.070	1.070	263,000
2026-03-23	1.100	1.100	1.030	1.050	1.050	1,581,000
2026-03-20	1.050	1.110	1.010	1.100	1.100	1,858,000
2026-03-19	1.020	1.050	0.990	1.050	1.050	319,000
2026-03-18	1.030	1.040	1.010	1.020	1.020	206,000
2026-03-17	1.060	1.070	1.050	1.060	1.060	420,000
2026-03-16	1.080	1.080	1.020	1.050	1.050	335,000
2026-03-13	1.000	1.070	0.980	1.050	1.050	649,000
2026-03-12	0.970	1.010	0.970	0.990	0.990	162,000
2026-03-11	1.010	1.010	0.990	1.000	1.000	170,000
2026-03-10	1.070	1.070	0.970	1.030	1.030	662,000
2026-03-09	1.110	1.110	1.020	1.060	1.060	370,000
2026-03-06	1.000	1.110	1.000	1.110	1.110	560,000
2026-03-05	1.010	1.020	0.990	1.000	1.000	156,000
2026-03-04	0.980	0.980	0.950	0.980	0.980	515,000
2026-03-03	0.990	1.010	0.950	1.000	1.000	261,000
2026-03-02	1.040	1.040	0.980	1.020	1.020	469,000
2026-02-27	1.010	1.040	1.000	1.040	1.040	257,000
2026-02-26	1.040	1.040	1.000	1.000	1.000	371,000
2026-02-25	1.070	1.070	1.040	1.060	1.060	271,000
2026-02-24	1.080	1.080	1.050	1.060	1.060	163,000
2026-02-23	1.070	1.120	1.030	1.080	1.080	416,000
2026-02-20	1.090	1.090	1.080	1.080	1.080	20,000
2026-02-16	1.070	1.080	1.070	1.080	1.080	55,000
2026-02-13	1.130	1.130	1.010	1.080	1.080	156,000
2026-02-12	1.060	1.130	1.060	1.130	1.130	213,000
2026-02-11	1.030	1.070	1.030	1.060	1.060	270,000
2026-02-10	1.050	1.090	1.010	1.010	1.010	400,000
2026-02-09	1.060	1.060	1.000	1.060	1.060	1,052,000
2026-02-06	1.100	1.100	1.100	1.100	1.100	10,000
2026-02-05	1.120	1.120	1.070	1.120	1.120	117,000
2026-02-04	1.060	1.140	1.060	1.120	1.120	466,000
2026-02-03	1.100	1.100	1.040	1.100	1.100	621,000
2026-02-02	1.140	1.140	1.080	1.100	1.100	416,000
2026-01-30	1.160	1.160	1.140	1.140	1.140	238,000
2026-01-29	1.200	1.210	1.130	1.200	1.200	383,000

← NewerPage 3 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.