Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.430 | 3.480 | 3.390 | 3.450 | 3.450 | 20,678,271 |
| 2024-04-24 | 3.390 | 3.460 | 3.390 | 3.420 | 3.420 | 22,252,100 |
| 2024-04-23 | 3.450 | 3.470 | 3.370 | 3.390 | 3.390 | 20,925,900 |
| 2024-04-22 | 3.490 | 3.540 | 3.440 | 3.450 | 3.450 | 24,417,242 |
| 2024-04-19 | 3.480 | 3.550 | 3.470 | 3.500 | 3.500 | 22,890,401 |
| 2024-04-18 | 3.550 | 3.600 | 3.490 | 3.510 | 3.510 | 31,962,200 |
| 2024-04-17 | 3.510 | 3.570 | 3.470 | 3.570 | 3.570 | 31,369,068 |
| 2024-04-16 | 3.570 | 3.600 | 3.460 | 3.490 | 3.490 | 40,273,400 |
| 2024-04-15 | 3.520 | 3.590 | 3.470 | 3.570 | 3.570 | 37,825,000 |
| 2024-04-12 | 3.560 | 3.590 | 3.500 | 3.510 | 3.510 | 33,792,300 |
| 2024-04-11 | 3.520 | 3.590 | 3.470 | 3.560 | 3.560 | 35,546,246 |
| 2024-04-10 | 3.510 | 3.590 | 3.480 | 3.540 | 3.540 | 33,251,741 |
| 2024-04-09 | 3.490 | 3.570 | 3.470 | 3.520 | 3.520 | 33,800,400 |
| 2024-04-08 | 3.430 | 3.550 | 3.430 | 3.530 | 3.530 | 54,541,185 |
| 2024-04-03 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 43,246,301 |
| 2024-04-02 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 33,132,997 |
| 2024-04-01 | 3.360 | 3.390 | 3.310 | 3.350 | 3.350 | 28,313,587 |
| 2024-03-29 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 24,812,400 |
| 2024-03-28 | 3.220 | 3.300 | 3.190 | 3.280 | 3.280 | 29,934,000 |
| 2024-03-27 | 3.240 | 3.290 | 3.220 | 3.230 | 3.230 | 35,585,950 |
| 2024-03-26 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 24,997,221 |
| 2024-03-25 | 3.170 | 3.250 | 3.170 | 3.190 | 3.190 | 24,245,844 |
| 2024-03-22 | 3.210 | 3.240 | 3.160 | 3.190 | 3.190 | 27,575,789 |
| 2024-03-21 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 25,653,300 |
| 2024-03-20 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 22,114,433 |
| 2024-03-19 | 3.280 | 3.320 | 3.240 | 3.250 | 3.250 | 24,300,049 |
| 2024-03-18 | 3.320 | 3.330 | 3.250 | 3.290 | 3.290 | 43,276,100 |
| 2024-03-15 | 3.170 | 3.380 | 3.170 | 3.300 | 3.300 | 82,361,895 |
| 2024-03-14 | 3.120 | 3.210 | 3.110 | 3.180 | 3.180 | 35,379,660 |
| 2024-03-13 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 27,964,240 |
| 2024-03-12 | 3.200 | 3.210 | 3.080 | 3.100 | 3.100 | 44,287,892 |
| 2024-03-11 | 3.230 | 3.270 | 3.170 | 3.210 | 3.210 | 41,351,810 |
| 2024-03-08 | 3.150 | 3.240 | 3.130 | 3.230 | 3.230 | 49,604,200 |
| 2024-03-07 | 3.120 | 3.200 | 3.110 | 3.150 | 3.150 | 45,834,586 |
| 2024-03-06 | 3.060 | 3.130 | 3.060 | 3.110 | 3.110 | 34,139,489 |
| 2024-03-05 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 35,004,753 |
| 2024-03-04 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 19,012,700 |
| 2024-03-01 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 24,283,985 |
| 2024-02-29 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 27,048,900 |
| 2024-02-28 | 3.010 | 3.060 | 3.000 | 3.000 | 3.000 | 38,423,289 |
| 2024-02-27 | 2.980 | 3.010 | 2.970 | 3.010 | 3.010 | 18,828,532 |
| 2024-02-26 | 3.030 | 3.050 | 2.980 | 2.990 | 2.990 | 27,175,600 |
| 2024-02-23 | 3.020 | 3.060 | 3.010 | 3.030 | 3.030 | 25,563,680 |
| 2024-02-22 | 3.010 | 3.040 | 3.000 | 3.020 | 3.020 | 19,174,787 |
| 2024-02-21 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 31,924,987 |
| 2024-02-20 | 3.000 | 3.040 | 2.980 | 3.010 | 3.010 | 21,523,507 |
| 2024-02-19 | 3.000 | 3.040 | 2.970 | 3.020 | 3.020 | 35,570,396 |
| 2024-02-08 | 2.910 | 3.030 | 2.900 | 2.970 | 2.970 | 43,652,764 |
| 2024-02-07 | 2.790 | 2.900 | 2.760 | 2.890 | 2.890 | 48,484,493 |
| 2024-02-06 | 2.670 | 2.840 | 2.620 | 2.800 | 2.800 | 39,604,312 |
| 2024-02-05 | 2.810 | 2.810 | 2.610 | 2.700 | 2.700 | 41,791,200 |
| 2024-02-02 | 2.890 | 2.940 | 2.750 | 2.810 | 2.810 | 28,852,400 |
| 2024-02-01 | 2.930 | 2.970 | 2.860 | 2.890 | 2.890 | 25,385,409 |
| 2024-01-31 | 3.000 | 3.060 | 2.950 | 2.960 | 2.960 | 26,147,500 |
| 2024-01-30 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 25,428,900 |
| 2024-01-29 | 3.050 | 3.090 | 3.040 | 3.060 | 3.060 | 27,321,200 |
| 2024-01-26 | 3.010 | 3.080 | 2.990 | 3.060 | 3.060 | 35,717,487 |
| 2024-01-25 | 2.860 | 3.030 | 2.850 | 3.010 | 3.010 | 37,668,011 |
| 2024-01-24 | 2.780 | 2.840 | 2.730 | 2.840 | 2.840 | 20,650,500 |
| 2024-01-23 | 2.730 | 2.800 | 2.670 | 2.770 | 2.770 | 22,000,189 |
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.