Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.100 | 5.220 | 5.080 | 5.190 | 5.190 | 43,363,123 |
| 2026-10-16 | 5.110 | 5.200 | 5.050 | 5.110 | 5.110 | 44,042,922 |
| 2026-10-15 | 5.300 | 5.310 | 5.070 | 5.100 | 5.100 | 71,905,133 |
| 2026-10-14 | 5.150 | 5.380 | 5.150 | 5.350 | 5.350 | 82,475,877 |
| 2026-10-13 | 5.200 | 5.210 | 5.100 | 5.180 | 5.180 | 42,813,761 |
| 2026-10-12 | 5.340 | 5.380 | 5.210 | 5.230 | 5.230 | 43,497,940 |
| 2026-10-09 | 5.340 | 5.380 | 5.260 | 5.350 | 5.350 | 49,304,702 |
| 2026-10-08 | 5.240 | 5.370 | 5.220 | 5.360 | 5.360 | 69,982,689 |
| 2026-09-30 | 5.150 | 5.240 | 5.130 | 5.210 | 5.210 | 33,112,144 |
| 2026-09-29 | 5.170 | 5.230 | 5.150 | 5.150 | 5.150 | 26,248,220 |
| 2026-09-28 | 5.200 | 5.210 | 5.120 | 5.190 | 5.190 | 31,810,493 |
| 2026-09-24 | 5.220 | 5.260 | 5.200 | 5.210 | 5.210 | 26,248,148 |
| 2026-09-23 | 5.340 | 5.350 | 5.220 | 5.230 | 5.230 | 49,925,759 |
| 2026-09-22 | 5.390 | 5.410 | 5.330 | 5.340 | 5.340 | 41,797,800 |
| 2026-09-21 | 5.350 | 5.420 | 5.330 | 5.380 | 5.380 | 43,337,895 |
| 2026-09-18 | 5.310 | 5.420 | 5.290 | 5.370 | 5.370 | 51,420,641 |
| 2026-09-17 | 5.410 | 5.430 | 5.280 | 5.300 | 5.300 | 74,737,600 |
| 2026-09-16 | 5.420 | 5.550 | 5.410 | 5.450 | 5.450 | 57,424,708 |
| 2026-09-15 | 5.570 | 5.640 | 5.440 | 5.460 | 5.460 | 77,965,886 |
| 2026-09-14 | 5.520 | 5.750 | 5.510 | 5.620 | 5.620 | 91,740,729 |
| 2026-09-11 | 5.660 | 5.760 | 5.500 | 5.580 | 5.580 | 104,614,648 |
| 2026-09-10 | 5.520 | 5.750 | 5.490 | 5.710 | 5.710 | 146,845,858 |
| 2026-09-09 | 5.420 | 5.620 | 5.390 | 5.560 | 5.560 | 98,124,269 |
| 2026-09-08 | 5.370 | 5.450 | 5.350 | 5.440 | 5.440 | 47,918,039 |
| 2026-09-07 | 5.420 | 5.430 | 5.350 | 5.380 | 5.380 | 41,149,800 |
| 2026-09-04 | 5.420 | 5.480 | 5.380 | 5.410 | 5.410 | 52,677,176 |
| 2026-09-03 | 5.410 | 5.460 | 5.400 | 5.430 | 5.430 | 36,849,220 |
| 2026-09-02 | 5.460 | 5.490 | 5.410 | 5.410 | 5.410 | 44,393,558 |
| 2026-09-01 | 5.470 | 5.540 | 5.460 | 5.500 | 5.500 | 46,320,930 |
| 2026-08-31 | 5.550 | 5.550 | 5.430 | 5.470 | 5.470 | 60,337,235 |
| 2026-08-28 | 5.610 | 5.620 | 5.560 | 5.570 | 5.570 | 45,503,142 |
| 2026-08-27 | 5.640 | 5.660 | 5.560 | 5.640 | 5.640 | 69,140,541 |
| 2026-08-26 | 5.520 | 5.710 | 5.510 | 5.690 | 5.690 | 82,367,980 |
| 2026-08-25 | 5.530 | 5.590 | 5.460 | 5.570 | 5.570 | 53,979,819 |
| 2026-08-24 | 5.560 | 5.620 | 5.520 | 5.570 | 5.570 | 56,686,529 |
| 2026-08-21 | 5.580 | 5.580 | 5.470 | 5.530 | 5.530 | 59,410,920 |
| 2026-08-20 | 5.580 | 5.640 | 5.530 | 5.620 | 5.620 | 64,277,694 |
| 2026-08-19 | 5.630 | 5.780 | 5.530 | 5.600 | 5.600 | 98,929,239 |
| 2026-08-18 | 5.880 | 5.900 | 5.680 | 5.700 | 5.700 | 132,937,646 |
| 2026-08-17 | 5.940 | 5.940 | 5.820 | 5.920 | 5.920 | 144,016,845 |
| 2026-08-14 | 6.390 | 6.400 | 6.020 | 6.030 | 6.030 | 270,199,385 |
| 2026-08-13 | 5.930 | 6.600 | 5.870 | 6.590 | 6.590 | 377,037,035 |
| 2026-08-12 | 6.060 | 6.230 | 5.870 | 6.000 | 6.000 | 181,011,959 |
| 2026-08-11 | 5.860 | 6.270 | 5.770 | 6.120 | 6.120 | 245,468,044 |
| 2026-08-10 | 5.950 | 6.050 | 5.780 | 5.920 | 5.920 | 121,735,324 |
| 2026-08-07 | 5.850 | 5.980 | 5.810 | 5.980 | 5.980 | 117,014,971 |
| 2026-08-06 | 5.990 | 5.990 | 5.780 | 5.870 | 5.870 | 114,810,439 |
| 2026-08-05 | 5.930 | 6.020 | 5.860 | 5.990 | 5.990 | 144,629,249 |
| 2026-08-04 | 5.910 | 6.100 | 5.860 | 5.970 | 5.970 | 142,606,826 |
| 2026-08-03 | 5.730 | 5.970 | 5.700 | 5.900 | 5.900 | 144,269,867 |
| 2026-07-31 | 5.610 | 5.880 | 5.610 | 5.760 | 5.760 | 137,050,529 |
| 2026-07-30 | 6.010 | 6.180 | 5.710 | 5.770 | 5.770 | 226,003,882 |
| 2026-07-29 | 5.400 | 5.950 | 5.320 | 5.950 | 5.950 | 174,021,611 |
| 2026-07-28 | 5.530 | 5.580 | 5.380 | 5.410 | 5.410 | 108,636,189 |
| 2026-07-27 | 5.220 | 5.680 | 5.220 | 5.550 | 5.550 | 150,366,915 |
| 2026-07-24 | 5.980 | 6.030 | 5.540 | 5.540 | 5.540 | 187,750,769 |
| 2026-07-23 | 6.130 | 6.620 | 5.970 | 6.160 | 6.160 | 289,418,931 |
| 2026-07-22 | 5.860 | 6.390 | 5.800 | 6.320 | 6.320 | 295,675,837 |
| 2026-07-21 | 5.730 | 6.250 | 5.310 | 6.110 | 6.110 | 326,908,896 |
| 2026-07-20 | 5.200 | 5.720 | 5.120 | 5.720 | 5.720 | 252,632,014 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 0.1200 CNY |
| 2021-07-28 | 0.1200 CNY |
| 2020-08-07 | 0.1200 CNY |
| 2019-08-26 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.