Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.630	0.630	0.610	0.620	0.620	107,000
2024-11-07	0.680	0.680	0.610	0.660	0.660	68,000
2024-11-06	0.700	0.700	0.620	0.660	0.660	6,000
2024-11-05	0.660	0.700	0.660	0.660	0.660	44,000
2024-11-04	0.660	0.660	0.600	0.660	0.660	69,000
2024-11-01	0.610	0.660	0.600	0.660	0.660	87,000
2024-10-31	0.660	0.660	0.660	0.660	0.660	0
2024-10-30	0.660	0.660	0.660	0.660	0.660	0
2024-10-29	0.660	0.660	0.660	0.660	0.660	0
2024-10-28	0.620	0.660	0.620	0.660	0.660	283,000
2024-10-25	0.610	0.660	0.580	0.620	0.620	216,000
2024-10-24	0.640	0.640	0.640	0.640	0.640	0
2024-10-23	0.630	0.650	0.630	0.650	0.650	8,000
2024-10-22	0.580	0.630	0.580	0.630	0.630	498,000
2024-10-21	0.630	0.630	0.560	0.580	0.580	287,000
2024-10-18	0.570	0.640	0.560	0.640	0.640	235,000
2024-10-17	0.590	0.590	0.580	0.580	0.580	27,000
2024-10-16	0.600	0.630	0.570	0.620	0.620	143,000
2024-10-15	0.630	0.630	0.600	0.600	0.600	236,000
2024-10-14	0.650	0.670	0.620	0.670	0.670	99,000
2024-10-10	0.650	0.710	0.600	0.650	0.650	79,000
2024-10-09	0.720	0.720	0.660	0.660	0.660	252,000
2024-10-08	0.780	0.780	0.690	0.690	0.690	535,000
2024-10-07	0.740	0.760	0.720	0.730	0.730	854,000
2024-10-04	0.730	0.750	0.690	0.720	0.720	581,000
2024-10-03	0.760	0.760	0.660	0.730	0.730	340,000
2024-10-02	0.710	0.760	0.700	0.740	0.740	632,000
2024-09-30	0.690	0.730	0.630	0.690	0.690	442,000
2024-09-27	0.680	0.700	0.620	0.640	0.640	437,000
2024-09-26	0.630	0.720	0.630	0.680	0.680	441,000
2024-09-25	0.610	0.630	0.610	0.610	0.610	37,000
2024-09-24	0.550	0.610	0.550	0.600	0.600	287,000
2024-09-23	0.580	0.580	0.540	0.540	0.540	3,000
2024-09-20	0.530	0.550	0.530	0.550	0.550	55,000
2024-09-19	0.540	0.590	0.460	0.540	0.540	811,000
2024-09-17	0.550	0.560	0.485	0.530	0.530	9,000
2024-09-16	0.475	0.475	0.475	0.475	0.475	0
2024-09-13	0.450	0.500	0.450	0.475	0.475	404,000
2024-09-12	0.455	0.480	0.455	0.455	0.455	153,000
2024-09-11	0.470	0.500	0.460	0.460	0.460	279,000
2024-09-10	0.500	0.500	0.470	0.470	0.470	324,000
2024-09-09	0.500	0.500	0.475	0.495	0.495	423,000
2024-09-05	0.520	0.540	0.500	0.510	0.510	337,000
2024-09-04	0.530	0.560	0.510	0.540	0.540	307,000
2024-09-03	0.520	0.570	0.520	0.560	0.560	602,000
2024-09-02	0.570	0.570	0.520	0.520	0.520	263,000
2024-08-30	0.550	0.580	0.520	0.550	0.550	326,000
2024-08-29	0.550	0.580	0.550	0.550	0.550	157,000
2024-08-28	0.550	0.570	0.540	0.570	0.570	153,000
2024-08-27	0.580	0.590	0.540	0.560	0.560	188,000
2024-08-26	0.560	0.600	0.560	0.590	0.590	304,000
2024-08-23	0.550	0.620	0.550	0.550	0.550	196,000
2024-08-22	0.560	0.570	0.550	0.550	0.550	291,000
2024-08-21	0.580	0.580	0.560	0.560	0.560	183,000
2024-08-20	0.600	0.630	0.580	0.580	0.580	221,000
2024-08-19	0.630	0.630	0.610	0.610	0.610	194,000
2024-08-16	0.620	0.620	0.600	0.600	0.600	331,000
2024-08-15	0.650	0.650	0.630	0.640	0.640	193,000
2024-08-14	0.690	0.690	0.650	0.650	0.650	187,000
2024-08-13	0.690	0.710	0.680	0.680	0.680	422,000

← NewerPage 9 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.