Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.180	1.300	1.110	1.210	1.210	1,353,000
2026-01-27	1.240	1.240	1.210	1.210	1.210	121,000
2026-01-26	1.210	1.280	1.200	1.250	1.250	334,000
2026-01-23	1.240	1.280	1.220	1.280	1.280	252,000
2026-01-22	1.260	1.270	1.230	1.230	1.230	95,000
2026-01-21	1.230	1.310	1.230	1.250	1.250	178,000
2026-01-20	1.340	1.340	1.200	1.280	1.280	246,000
2026-01-19	1.300	1.310	1.250	1.300	1.300	175,000
2026-01-16	1.360	1.400	1.270	1.340	1.340	320,000
2026-01-15	1.340	1.360	1.300	1.340	1.340	377,000
2026-01-14	1.240	1.360	1.210	1.360	1.360	1,520,000
2026-01-13	1.300	1.330	1.220	1.240	1.240	1,003,000
2026-01-12	1.350	1.410	1.280	1.340	1.340	1,755,000
2026-01-09	1.210	1.270	1.200	1.240	1.240	1,733,000
2026-01-08	1.030	1.240	1.030	1.140	1.140	2,118,000
2026-01-07	1.080	1.080	1.000	1.020	1.020	902,000
2026-01-06	1.030	1.080	1.030	1.060	1.060	617,000
2026-01-05	1.000	1.050	0.970	1.030	1.030	525,000
2026-01-02	0.970	1.000	0.930	1.000	1.000	431,000
2025-12-31	0.970	1.010	0.960	0.970	0.970	499,000
2025-12-30	0.990	1.000	0.910	1.000	1.000	867,000
2025-12-29	1.010	1.020	0.990	1.020	1.020	373,000
2025-12-24	1.030	1.030	1.020	1.020	1.020	60,660
2025-12-23	1.040	1.060	1.010	1.020	1.020	426,000
2025-12-22	1.050	1.060	1.010	1.050	1.050	328,000
2025-12-19	1.000	1.070	1.000	1.040	1.040	431,000
2025-12-18	1.030	1.030	1.000	1.020	1.020	276,000
2025-12-17	1.030	1.050	1.000	1.030	1.030	1,412,000
2025-12-16	1.120	1.120	1.040	1.050	1.050	1,687,000
2025-12-15	1.180	1.190	1.150	1.150	1.150	333,000
2025-12-12	1.210	1.220	1.140	1.190	1.190	1,438,000
2025-12-11	1.250	1.250	1.190	1.240	1.240	855,000
2025-12-10	1.320	1.320	1.100	1.250	1.250	815,000
2025-12-09	1.360	1.370	1.330	1.330	1.330	444,000
2025-12-08	1.410	1.420	1.350	1.380	1.380	1,441,000
2025-12-05	1.440	1.450	1.420	1.440	1.440	708,000
2025-12-04	1.470	1.470	1.420	1.430	1.430	680,000
2025-12-03	1.490	1.490	1.430	1.470	1.470	381,000
2025-12-02	1.460	1.500	1.440	1.500	1.500	644,000
2025-12-01	1.530	1.550	1.500	1.500	1.500	743,000
2025-11-28	1.490	1.590	1.490	1.550	1.550	3,011,000
2025-11-27	1.500	1.530	1.430	1.460	1.460	1,335,000
2025-11-26	1.490	1.520	1.490	1.500	1.500	202,000
2025-11-25	1.530	1.530	1.460	1.470	1.470	708,000
2025-11-24	1.480	1.490	1.430	1.480	1.480	462,005
2025-11-21	1.500	1.600	1.460	1.470	1.470	1,432,000
2025-11-20	1.550	1.560	1.510	1.550	1.550	1,220,000
2025-11-19	1.680	1.680	1.550	1.560	1.560	2,204,000
2025-11-18	1.700	1.700	1.640	1.670	1.670	819,000
2025-11-17	1.710	1.740	1.680	1.680	1.680	1,647,000
2025-11-14	1.670	1.770	1.640	1.720	1.720	3,386,000
2025-11-13	1.770	1.840	1.640	1.690	1.690	13,855,000
2025-11-12	1.590	1.750	1.580	1.750	1.750	9,632,000
2025-11-11	1.570	1.600	1.540	1.570	1.570	922,000
2025-11-10	1.640	1.650	1.500	1.570	1.570	4,337,000
2025-11-07	1.570	1.690	1.560	1.580	1.580	5,632,000
2025-11-06	1.620	1.620	1.560	1.580	1.580	1,487,000
2025-11-05	1.620	1.650	1.550	1.590	1.590	3,175,005
2025-11-04	1.600	1.680	1.550	1.620	1.620	10,390,000
2025-11-03	1.460	1.580	1.380	1.580	1.580	8,891,800

← NewerPage 4 of 5 · 245 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.