Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.580	1.620	1.400	1.460	1.460	2,952,000
2025-08-04	1.620	1.680	1.500	1.500	1.500	12,744,000
2025-08-01	1.250	1.450	1.250	1.450	1.450	5,812,000
2025-07-31	1.150	1.320	1.140	1.300	1.300	5,073,000
2025-07-30	1.150	1.170	1.090	1.150	1.150	790,000
2025-07-29	1.020	1.140	1.010	1.140	1.140	2,166,000
2025-07-28	1.000	1.020	0.930	1.020	1.020	4,044,000
2025-07-25	0.940	1.000	0.910	1.000	1.000	531,000
2025-07-24	1.010	1.010	0.960	0.970	0.970	112,000
2025-07-23	1.000	1.000	0.990	0.990	0.990	44,000
2025-07-22	0.950	1.020	0.950	0.980	0.980	155,000
2025-07-21	0.990	1.000	0.900	0.950	0.950	70,000
2025-07-18	0.950	1.000	0.930	0.980	0.980	106,000
2025-07-17	0.970	0.990	0.960	0.970	0.970	158,000
2025-07-16	1.000	1.010	0.950	1.000	1.000	120,000
2025-07-15	1.020	1.020	0.950	1.010	1.010	87,000
2025-07-14	0.970	1.020	0.960	1.010	1.010	109,000
2025-07-11	0.910	0.960	0.900	0.960	0.960	72,000
2025-07-10	0.900	0.970	0.900	0.960	0.960	670,000
2025-07-09	0.880	0.880	0.850	0.880	0.880	17,000
2025-07-08	0.900	0.900	0.800	0.880	0.880	344,000
2025-07-07	0.910	0.910	0.860	0.880	0.880	598,000
2025-07-04	0.980	0.980	0.920	0.930	0.930	71,000
2025-07-03	1.000	1.000	0.940	0.980	0.980	244,000
2025-07-02	1.040	1.040	0.910	1.000	1.000	99,000
2025-06-30	1.090	1.090	1.000	1.040	1.040	155,000
2025-06-27	1.070	1.070	1.070	1.070	1.070	20,000
2025-06-26	1.070	1.110	1.040	1.080	1.080	239,000
2025-06-25	1.030	1.120	1.020	1.070	1.070	3,687,303
2025-06-24	1.020	1.060	1.000	1.050	1.050	249,000
2025-06-23	1.020	1.080	1.020	1.040	1.040	918,000
2025-06-20	1.000	1.100	0.990	1.100	1.100	2,119,000
2025-06-19	1.010	1.050	0.990	1.000	1.000	490,000
2025-06-18	1.020	1.020	1.000	1.000	1.000	110,000
2025-06-17	0.960	1.050	0.960	1.020	1.020	296,000
2025-06-16	0.970	0.970	0.920	0.960	0.960	120,000
2025-06-13	0.950	0.970	0.900	0.970	0.970	237,000
2025-06-12	0.930	1.050	0.920	0.980	0.980	1,239,000
2025-06-11	1.000	1.000	0.900	0.980	0.980	143,000
2025-06-10	1.020	1.020	1.010	1.020	1.020	218,000
2025-06-09	1.110	1.110	1.050	1.050	1.050	1,186,000
2025-06-06	1.190	1.200	1.020	1.100	1.100	2,430,000
2025-06-05	1.000	1.190	1.000	1.140	1.140	3,081,000
2025-06-04	0.850	1.080	0.790	1.080	1.080	4,045,829
2025-06-03	0.790	0.870	0.540	0.870	0.870	2,738,000
2025-06-02	0.580	0.630	0.580	0.630	0.630	90,000
2025-05-30	0.600	0.610	0.600	0.610	0.610	175,000
2025-05-29	0.580	0.590	0.550	0.570	0.570	9,000
2025-05-28	0.495	0.590	0.495	0.560	0.560	196,000
2025-05-27	0.520	0.530	0.495	0.530	0.530	5,000
2025-05-26	0.490	0.520	0.490	0.520	0.520	46,000
2025-05-23	0.485	0.490	0.485	0.490	0.490	12,000
2025-05-22	0.530	0.550	0.530	0.540	0.540	45,000
2025-05-21	0.490	0.495	0.490	0.495	0.495	5,000
2025-05-20	0.490	0.490	0.490	0.490	0.490	0
2025-05-19	0.500	0.540	0.490	0.490	0.490	13,000
2025-05-16	0.490	0.490	0.485	0.485	0.485	42,000
2025-05-15	0.530	0.530	0.500	0.500	0.500	197,000
2025-05-14	0.520	0.530	0.485	0.485	0.485	79,000
2025-05-13	0.500	0.520	0.480	0.520	0.520	195,000

← NewerPage 6 of 21 · 1,234 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.