Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.495	0.495	0.480	0.480	0.480	5,000
2025-05-09	0.485	0.485	0.470	0.485	0.485	39,000
2025-05-08	0.490	0.490	0.485	0.485	0.485	13,000
2025-05-07	0.490	0.490	0.485	0.490	0.490	59,000
2025-05-06	0.520	0.520	0.520	0.520	0.520	0
2025-05-02	0.520	0.520	0.520	0.520	0.520	0
2025-04-30	0.520	0.520	0.510	0.520	0.520	14,000
2025-04-29	0.510	0.510	0.510	0.510	0.510	0
2025-04-28	0.510	0.510	0.510	0.510	0.510	0
2025-04-25	0.520	0.520	0.470	0.510	0.510	124,000
2025-04-24	0.540	0.540	0.465	0.510	0.510	77,000
2025-04-23	0.520	0.520	0.470	0.520	0.520	272,000
2025-04-22	0.500	0.520	0.460	0.520	0.520	56,000
2025-04-17	0.495	0.495	0.495	0.495	0.495	0
2025-04-16	0.465	0.480	0.460	0.475	0.475	173,000
2025-04-15	0.520	0.520	0.465	0.500	0.500	22,000
2025-04-14	0.520	0.520	0.520	0.520	0.520	0
2025-04-11	0.520	0.520	0.520	0.520	0.520	0
2025-04-10	0.495	0.520	0.455	0.520	0.520	471,000
2025-04-09	0.425	0.495	0.425	0.455	0.455	68,000
2025-04-08	0.470	0.495	0.370	0.495	0.495	58,000
2025-04-07	0.495	0.495	0.495	0.495	0.495	0
2025-04-03	0.500	0.500	0.495	0.495	0.495	47,000
2025-04-02	0.500	0.500	0.500	0.500	0.500	0
2025-04-01	0.480	0.520	0.480	0.500	0.500	122,000
2025-03-31	0.490	0.490	0.490	0.490	0.490	16,000
2025-03-28	0.520	0.520	0.520	0.520	0.520	0
2025-03-27	0.520	0.520	0.520	0.520	0.520	10,000
2025-03-26	0.500	0.500	0.500	0.500	0.500	0
2025-03-25	0.520	0.520	0.500	0.500	0.500	12,000
2025-03-24	0.520	0.530	0.485	0.520	0.520	357,000
2025-03-21	0.510	0.510	0.510	0.510	0.510	0
2025-03-20	0.510	0.510	0.510	0.510	0.510	0
2025-03-19	0.520	0.530	0.510	0.510	0.510	99,000
2025-03-18	0.510	0.520	0.490	0.520	0.520	592,000
2025-03-17	0.520	0.540	0.500	0.510	0.510	647,300
2025-03-14	0.540	0.550	0.520	0.530	0.530	146,000
2025-03-13	0.520	0.540	0.510	0.540	0.540	80,000
2025-03-12	0.520	0.540	0.520	0.520	0.520	72,000
2025-03-11	0.530	0.530	0.500	0.510	0.510	12,000
2025-03-10	0.530	0.540	0.530	0.540	0.540	36,000
2025-03-07	0.520	0.530	0.520	0.530	0.530	102,000
2025-03-06	0.490	0.500	0.475	0.500	0.500	116,000
2025-03-05	0.510	0.520	0.500	0.520	0.520	303,000
2025-03-04	0.520	0.520	0.520	0.520	0.520	0
2025-03-03	0.530	0.550	0.520	0.520	0.520	109,000
2025-02-28	0.520	0.530	0.520	0.530	0.530	14,000
2025-02-27	0.550	0.550	0.530	0.530	0.530	21,000
2025-02-26	0.550	0.550	0.530	0.550	0.550	105,000
2025-02-25	0.550	0.550	0.540	0.550	0.550	107,000
2025-02-24	0.580	0.580	0.550	0.550	0.550	237,000
2025-02-21	0.560	0.570	0.550	0.560	0.560	334,000
2025-02-20	0.600	0.600	0.540	0.590	0.590	282,000
2025-02-19	0.580	0.590	0.560	0.590	0.590	125,000
2025-02-18	0.640	0.640	0.590	0.620	0.620	461,000
2025-02-17	0.680	0.680	0.680	0.680	0.680	0
2025-02-14	0.690	0.690	0.630	0.680	0.680	21,000
2025-02-13	0.640	0.700	0.630	0.690	0.690	36,000
2025-02-12	0.700	0.700	0.660	0.660	0.660	6,000
2025-02-11	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 7 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.