Henan Jinma Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.565	0.575	0.555	0.575	0.575	313,000
2026-10-22	0.565	0.580	0.565	0.580	0.580	9,000
2026-10-21	0.600	0.600	0.560	0.565	0.565	8,000
2026-10-20	0.580	0.580	0.580	0.580	0.580	200,000
2026-10-16	0.580	0.605	0.560	0.600	0.600	0
2026-10-15	0.580	0.605	0.560	0.605	0.605	1,095,000
2026-10-14	0.580	0.610	0.580	0.610	0.610	432,000
2026-10-13	0.560	0.590	0.560	0.590	0.590	131,000
2026-10-12	0.600	0.600	0.550	0.585	0.585	340,000
2026-10-09	0.595	0.600	0.580	0.600	0.600	90,000
2026-10-08	0.580	0.600	0.570	0.570	0.570	12,000
2026-10-07	0.620	0.625	0.590	0.610	0.610	8,000
2026-10-06	0.620	0.625	0.590	0.615	0.615	8,000
2026-10-05	0.620	0.625	0.590	0.625	0.625	8,000
2026-10-02	0.610	0.610	0.595	0.595	0.595	12,000
2026-09-30	0.615	0.645	0.610	0.645	0.645	10,000
2026-09-29	0.640	0.670	0.615	0.650	0.650	1,317,000
2026-09-28	0.605	0.655	0.600	0.645	0.645	211,000
2026-09-25	0.620	0.620	0.620	0.620	0.620	3,000
2026-09-24	0.605	0.640	0.585	0.620	0.620	321,000
2026-09-23	0.605	0.620	0.605	0.620	0.620	11,000
2026-09-22	0.635	0.650	0.595	0.650	0.650	905,000
2026-09-21	0.640	0.640	0.590	0.625	0.625	121,000
2026-09-18	0.615	0.625	0.580	0.620	0.620	291,000
2026-09-17	0.580	0.580	0.580	0.580	0.580	180,000
2026-09-16	0.610	0.610	0.610	0.610	0.610	5,000
2026-09-15	0.605	0.615	0.585	0.615	0.615	25,000
2026-09-14	0.630	0.630	0.580	0.615	0.615	7,000
2026-09-11	0.605	0.605	0.605	0.605	0.605	0
2026-09-10	0.605	0.605	0.605	0.605	0.605	0
2026-09-09	0.630	0.630	0.580	0.605	0.605	56,000
2026-09-08	0.590	0.620	0.580	0.620	0.620	118,000
2026-09-07	0.595	0.620	0.580	0.590	0.590	228,000
2026-09-04	0.630	0.680	0.560	0.620	0.620	199,000
2026-09-03	0.560	0.630	0.540	0.630	0.630	8,000
2026-09-02	0.600	0.640	0.550	0.615	0.615	0
2026-09-01	0.630	0.630	0.630	0.630	0.630	0
2026-08-31	0.600	0.640	0.550	0.630	0.630	52,000
2026-08-28	0.620	0.640	0.600	0.600	0.600	303,000
2026-08-27	0.640	0.640	0.585	0.620	0.620	183,000
2026-08-26	0.630	0.650	0.595	0.640	0.640	338,000
2026-08-25	0.640	0.665	0.640	0.655	0.655	24,000
2026-08-24	0.650	0.660	0.650	0.660	0.660	5,000
2026-08-21	0.650	0.670	0.640	0.665	0.665	71,000
2026-08-20	0.680	0.700	0.650	0.685	0.685	61,000
2026-08-19	0.685	0.685	0.660	0.660	0.660	29,000
2026-08-18	0.675	0.700	0.645	0.690	0.690	32,000
2026-08-17	0.695	0.695	0.640	0.660	0.660	45,000
2026-08-14	0.670	0.680	0.640	0.680	0.680	26,000
2026-08-13	0.720	0.720	0.660	0.685	0.685	78,000
2026-08-12	0.680	0.700	0.615	0.700	0.700	289,000
2026-08-11	0.720	0.720	0.640	0.670	0.670	318,000
2026-08-10	0.690	0.985	0.690	0.720	0.720	55,947,000
2026-08-07	0.560	0.600	0.560	0.600	0.600	47,000
2026-08-06	0.600	0.620	0.560	0.560	0.560	29,000
2026-08-05	0.560	0.600	0.560	0.560	0.560	63,000
2026-08-04	0.615	0.615	0.560	0.610	0.610	8,000
2026-08-03	0.590	0.590	0.550	0.580	0.580	182,000
2026-07-31	0.510	0.580	0.510	0.580	0.580	312,000
2026-07-30	0.540	0.540	0.510	0.510	0.510	237,000

Page 1 of 5 · 246 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.