Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.680	0.680	0.660	0.680	0.680	18,000
2025-02-07	0.660	0.690	0.640	0.680	0.680	164,000
2025-02-06	0.660	0.660	0.660	0.660	0.660	11,000
2025-02-05	0.660	0.660	0.660	0.660	0.660	0
2025-02-04	0.660	0.660	0.660	0.660	0.660	14,000
2025-02-03	0.660	0.660	0.660	0.660	0.660	17,000
2025-01-28	0.640	0.640	0.640	0.640	0.640	0
2025-01-27	0.640	0.640	0.640	0.640	0.640	0
2025-01-24	0.640	0.640	0.640	0.640	0.640	8,000
2025-01-23	0.660	0.660	0.630	0.630	0.630	2,000
2025-01-22	0.670	0.670	0.630	0.660	0.660	241,000
2025-01-21	0.640	0.640	0.620	0.620	0.620	2,000
2025-01-20	0.640	0.640	0.640	0.640	0.640	0
2025-01-17	0.640	0.640	0.640	0.640	0.640	0
2025-01-16	0.690	0.690	0.640	0.640	0.640	156,000
2025-01-15	0.660	0.700	0.630	0.690	0.690	243,000
2025-01-14	0.660	0.670	0.660	0.670	0.670	51,000
2025-01-13	0.610	0.670	0.610	0.670	0.670	113,000
2025-01-10	0.620	0.620	0.610	0.610	0.610	26,000
2025-01-09	0.620	0.620	0.620	0.620	0.620	0
2025-01-08	0.610	0.610	0.610	0.610	0.610	21,000
2025-01-07	0.630	0.650	0.600	0.610	0.610	133,000
2025-01-06	0.630	0.630	0.610	0.610	0.610	11,000
2025-01-03	0.630	0.630	0.630	0.630	0.630	0
2025-01-02	0.620	0.620	0.610	0.610	0.610	13,000
2024-12-31	0.600	0.700	0.600	0.680	0.680	369,000
2024-12-30	0.580	0.580	0.580	0.580	0.580	3,000
2024-12-27	0.600	0.600	0.600	0.600	0.600	26,000
2024-12-24	0.600	0.600	0.600	0.600	0.600	0
2024-12-23	0.600	0.600	0.600	0.600	0.600	0
2024-12-20	0.600	0.600	0.600	0.600	0.600	20,000
2024-12-19	0.620	0.630	0.620	0.630	0.630	17,000
2024-12-18	0.580	0.580	0.580	0.580	0.580	0
2024-12-17	0.580	0.580	0.570	0.570	0.570	7,000
2024-12-16	0.620	0.620	0.620	0.620	0.620	52,000
2024-12-13	0.620	0.620	0.560	0.600	0.600	106,000
2024-12-12	0.640	0.640	0.640	0.640	0.640	0
2024-12-11	0.610	0.640	0.610	0.640	0.640	41,000
2024-12-10	0.560	0.630	0.560	0.630	0.630	75,000
2024-12-09	0.560	0.560	0.560	0.560	0.560	0
2024-12-06	0.550	0.600	0.550	0.560	0.560	13,000
2024-12-05	0.600	0.600	0.560	0.560	0.560	9,000
2024-12-04	0.570	0.570	0.550	0.560	0.560	103,000
2024-12-03	0.560	0.570	0.560	0.570	0.570	6,000
2024-12-02	0.600	0.600	0.570	0.600	0.600	4,000
2024-11-29	0.570	0.570	0.570	0.570	0.570	0
2024-11-28	0.570	0.570	0.560	0.560	0.560	52,000
2024-11-27	0.600	0.600	0.570	0.580	0.580	109,000
2024-11-26	0.570	0.580	0.570	0.580	0.580	14,000
2024-11-25	0.580	0.580	0.580	0.580	0.580	22,000
2024-11-22	0.580	0.580	0.580	0.580	0.580	0
2024-11-21	0.560	0.580	0.560	0.580	0.580	103,000
2024-11-20	0.580	0.630	0.540	0.560	0.560	13,000
2024-11-19	0.580	0.580	0.580	0.580	0.580	0
2024-11-18	0.560	0.580	0.550	0.580	0.580	175,000
2024-11-15	0.600	0.600	0.600	0.600	0.600	0
2024-11-14	0.600	0.600	0.570	0.600	0.600	143,000
2024-11-13	0.620	0.620	0.590	0.600	0.600	424,000
2024-11-12	0.610	0.620	0.600	0.620	0.620	25,000
2024-11-11	0.640	0.670	0.600	0.600	0.600	27,000

← NewerPage 8 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.