Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.160 | 3.270 | 3.150 | 3.240 | 3.240 | 26,124,700 |
| 2024-07-23 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 20,422,631 |
| 2024-07-22 | 3.330 | 3.360 | 3.280 | 3.300 | 3.300 | 21,749,600 |
| 2024-07-19 | 3.380 | 3.400 | 3.310 | 3.330 | 3.330 | 26,760,365 |
| 2024-07-18 | 3.350 | 3.390 | 3.310 | 3.390 | 3.390 | 18,793,202 |
| 2024-07-17 | 3.410 | 3.430 | 3.340 | 3.350 | 3.350 | 23,307,881 |
| 2024-07-16 | 3.390 | 3.440 | 3.380 | 3.410 | 3.410 | 20,292,966 |
| 2024-07-15 | 3.390 | 3.430 | 3.360 | 3.410 | 3.410 | 22,179,400 |
| 2024-07-12 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 26,929,294 |
| 2024-07-11 | 3.430 | 3.440 | 3.340 | 3.410 | 3.410 | 40,212,500 |
| 2024-07-10 | 3.550 | 3.560 | 3.390 | 3.390 | 3.390 | 42,813,000 |
| 2024-07-09 | 3.440 | 3.580 | 3.430 | 3.550 | 3.550 | 62,993,536 |
| 2024-07-08 | 3.370 | 3.430 | 3.340 | 3.390 | 3.390 | 26,096,000 |
| 2024-07-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-04 | 3.370 | 3.440 | 3.350 | 3.370 | 3.370 | 27,118,659 |
| 2024-07-03 | 3.390 | 3.430 | 3.370 | 3.390 | 3.390 | 26,440,701 |
| 2024-07-02 | 3.390 | 3.400 | 3.330 | 3.400 | 3.400 | 34,668,402 |
| 2024-07-01 | 3.230 | 3.380 | 3.220 | 3.370 | 3.370 | 44,328,760 |
| 2024-06-28 | 3.140 | 3.270 | 3.100 | 3.240 | 3.240 | 48,057,278 |
| 2024-06-27 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 24,316,200 |
| 2024-06-26 | 3.170 | 3.200 | 3.130 | 3.180 | 3.180 | 26,241,468 |
| 2024-06-25 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 26,186,540 |
| 2024-06-24 | 3.180 | 3.220 | 3.130 | 3.160 | 3.160 | 33,676,400 |
| 2024-06-21 | 3.160 | 3.210 | 3.140 | 3.190 | 3.190 | 31,806,095 |
| 2024-06-20 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 28,739,876 |
| 2024-06-19 | 3.180 | 3.250 | 3.170 | 3.190 | 3.190 | 28,043,130 |
| 2024-06-18 | 3.170 | 3.200 | 3.120 | 3.190 | 3.190 | 42,914,166 |
| 2024-06-17 | 3.280 | 3.280 | 3.160 | 3.170 | 3.170 | 74,566,291 |
| 2024-06-14 | 3.360 | 3.440 | 3.250 | 3.330 | 3.330 | 96,594,367 |
| 2024-06-13 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 32,311,315 |
| 2024-06-12 | 3.400 | 3.410 | 3.330 | 3.380 | 3.380 | 38,911,600 |
| 2024-06-11 | 3.460 | 3.490 | 3.380 | 3.410 | 3.410 | 40,675,308 |
| 2024-06-07 | 3.390 | 3.510 | 3.350 | 3.490 | 3.490 | 41,191,164 |
| 2024-06-06 | 3.380 | 3.450 | 3.350 | 3.380 | 3.380 | 36,560,900 |
| 2024-06-05 | 3.420 | 3.450 | 3.360 | 3.370 | 3.370 | 30,035,700 |
| 2024-06-04 | 3.330 | 3.430 | 3.300 | 3.420 | 3.420 | 37,933,300 |
| 2024-06-03 | 3.360 | 3.370 | 3.280 | 3.310 | 3.310 | 38,608,824 |
| 2024-05-31 | 3.370 | 3.400 | 3.310 | 3.350 | 3.350 | 30,304,831 |
| 2024-05-30 | 3.490 | 3.520 | 3.350 | 3.360 | 3.360 | 41,631,400 |
| 2024-05-29 | 3.480 | 3.520 | 3.400 | 3.490 | 3.490 | 38,604,000 |
| 2024-05-28 | 3.460 | 3.530 | 3.440 | 3.480 | 3.480 | 45,063,629 |
| 2024-05-27 | 3.420 | 3.470 | 3.390 | 3.470 | 3.470 | 39,868,475 |
| 2024-05-24 | 3.310 | 3.440 | 3.300 | 3.400 | 3.400 | 50,986,102 |
| 2024-05-23 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 30,291,900 |
| 2024-05-22 | 3.380 | 3.420 | 3.370 | 3.380 | 3.380 | 21,757,920 |
| 2024-05-21 | 3.440 | 3.450 | 3.350 | 3.390 | 3.390 | 30,300,400 |
| 2024-05-20 | 3.370 | 3.450 | 3.350 | 3.440 | 3.440 | 34,666,720 |
| 2024-05-17 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 26,013,516 |
| 2024-05-16 | 3.420 | 3.430 | 3.330 | 3.350 | 3.350 | 40,770,600 |
| 2024-05-15 | 3.520 | 3.540 | 3.400 | 3.420 | 3.420 | 29,748,100 |
| 2024-05-14 | 3.500 | 3.560 | 3.470 | 3.520 | 3.520 | 36,337,350 |
| 2024-05-13 | 3.500 | 3.540 | 3.430 | 3.520 | 3.520 | 39,537,902 |
| 2024-05-10 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 41,375,000 |
| 2024-05-09 | 3.370 | 3.440 | 3.360 | 3.420 | 3.420 | 27,775,900 |
| 2024-05-08 | 3.410 | 3.460 | 3.380 | 3.380 | 3.380 | 28,621,600 |
| 2024-05-07 | 3.500 | 3.510 | 3.370 | 3.410 | 3.410 | 40,066,800 |
| 2024-05-06 | 3.440 | 3.520 | 3.390 | 3.510 | 3.510 | 42,423,000 |
| 2024-04-30 | 3.390 | 3.450 | 3.370 | 3.410 | 3.410 | 28,198,300 |
| 2024-04-29 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 37,400,508 |
| 2024-04-26 | 3.460 | 3.470 | 3.370 | 3.420 | 3.420 | 29,981,860 |
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.