Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.330	1.540	1.300	1.460	1.460	2,540,000
2025-10-30	1.320	1.390	1.310	1.380	1.380	2,159,000
2025-10-28	1.390	1.420	1.310	1.310	1.310	832,000
2025-10-27	1.380	1.430	1.380	1.410	1.410	147,000
2025-10-24	1.450	1.450	1.400	1.410	1.410	272,000
2025-10-23	1.360	1.530	1.350	1.440	1.440	2,885,000
2025-10-22	1.400	1.430	1.360	1.370	1.370	244,000
2025-10-21	1.350	1.530	1.320	1.350	1.350	2,390,000
2025-10-20	1.170	1.400	1.170	1.320	1.320	1,484,000
2025-10-17	1.280	1.280	1.140	1.140	1.140	1,455,000
2025-10-16	1.370	1.400	1.310	1.340	1.340	210,000
2025-10-15	1.290	1.380	1.290	1.370	1.370	529,000
2025-10-14	1.410	1.420	1.300	1.310	1.310	1,229,000
2025-10-13	1.310	1.450	1.310	1.410	1.410	1,411,000
2025-10-10	1.590	1.650	1.340	1.390	1.390	6,114,000
2025-10-09	1.400	1.650	1.400	1.550	1.550	18,685,000
2025-10-08	1.060	1.280	1.040	1.280	1.280	5,116,000
2025-10-06	0.970	1.150	0.910	1.110	1.110	1,830,000
2025-10-03	0.960	0.970	0.950	0.970	0.970	304,000
2025-10-02	0.980	1.020	0.950	0.960	0.960	1,190,000
2025-09-30	0.980	1.010	0.970	1.010	1.010	249,000
2025-09-29	0.940	1.020	0.900	0.960	0.960	101,000
2025-09-26	0.960	1.000	0.870	0.940	0.940	308,000
2025-09-25	0.980	0.980	0.940	0.960	0.960	515,000
2025-09-24	1.030	1.030	0.960	0.980	0.980	795,000
2025-09-23	1.010	1.050	0.960	1.050	1.050	181,000
2025-09-22	0.990	1.050	0.990	1.010	1.010	222,000
2025-09-19	0.960	1.010	0.960	0.990	0.990	682,000
2025-09-18	1.050	1.060	0.920	0.940	0.940	1,150,000
2025-09-17	1.040	1.080	1.040	1.080	1.080	289,000
2025-09-16	1.050	1.100	1.050	1.070	1.070	433,000
2025-09-15	1.040	1.080	1.040	1.050	1.050	436,000
2025-09-12	1.100	1.120	1.070	1.090	1.090	428,000
2025-09-11	1.100	1.110	1.070	1.100	1.100	139,000
2025-09-10	1.090	1.120	1.080	1.120	1.120	280,000
2025-09-09	1.100	1.100	1.060	1.090	1.090	487,000
2025-09-08	1.050	1.110	1.050	1.100	1.100	567,000
2025-09-05	1.070	1.100	1.070	1.080	1.080	324,000
2025-09-04	1.070	1.080	1.050	1.080	1.080	314,000
2025-09-03	1.140	1.140	1.090	1.110	1.110	130,000
2025-09-02	1.130	1.190	1.130	1.140	1.140	1,020,000
2025-09-01	1.030	1.140	1.010	1.130	1.130	1,231,000
2025-08-29	1.170	1.170	1.000	1.050	1.050	2,248,000
2025-08-28	1.160	1.210	1.160	1.170	1.170	198,000
2025-08-27	1.240	1.240	1.170	1.190	1.190	477,000
2025-08-26	1.260	1.260	1.170	1.180	1.180	758,000
2025-08-25	1.150	1.260	1.120	1.220	1.220	1,125,000
2025-08-22	1.120	1.160	1.120	1.150	1.150	598,000
2025-08-21	1.140	1.210	1.130	1.130	1.130	1,051,000
2025-08-20	1.250	1.250	1.170	1.180	1.180	1,585,000
2025-08-19	1.360	1.360	1.260	1.260	1.260	918,000
2025-08-18	1.430	1.450	1.360	1.360	1.360	722,000
2025-08-15	1.390	1.490	1.390	1.420	1.420	787,000
2025-08-14	1.550	1.560	1.430	1.430	1.430	1,730,000
2025-08-13	1.550	1.600	1.540	1.550	1.550	1,001,000
2025-08-12	1.560	1.630	1.540	1.550	1.550	1,318,000
2025-08-11	1.560	1.620	1.520	1.580	1.580	3,592,000
2025-08-08	1.600	1.600	1.520	1.520	1.520	11,654,000
2025-08-07	1.350	1.500	1.300	1.500	1.500	2,135,000
2025-08-06	1.430	1.470	1.330	1.350	1.350	1,837,000

← NewerPage 5 of 21 · 1,229 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.