Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.880	2.890	2.720	2.730	2.730	21,234,800
2024-01-19	2.900	2.930	2.870	2.870	2.870	16,255,200
2024-01-18	2.960	2.970	2.820	2.910	2.910	28,938,645
2024-01-17	3.010	3.030	2.970	2.970	2.970	16,947,800
2024-01-16	3.030	3.040	2.980	3.010	3.010	17,784,579
2024-01-15	3.060	3.070	3.020	3.050	3.050	14,662,388
2024-01-12	3.000	3.060	3.000	3.040	3.040	20,991,278
2024-01-11	3.020	3.050	3.000	3.010	3.010	15,603,800
2024-01-10	3.020	3.040	2.980	3.010	3.010	14,886,445
2024-01-09	3.040	3.040	2.990	3.030	3.030	15,536,000
2024-01-08	3.060	3.090	3.010	3.020	3.020	19,807,200
2024-01-05	3.070	3.120	3.040	3.060	3.060	25,541,708
2024-01-04	3.060	3.080	3.040	3.070	3.070	20,439,312
2024-01-03	3.000	3.080	2.990	3.080	3.080	30,571,630
2024-01-02	2.950	3.030	2.940	3.010	3.010	25,378,511
2023-12-29	2.960	2.970	2.930	2.960	2.960	12,446,900
2023-12-28	2.930	2.970	2.920	2.960	2.960	16,617,402
2023-12-27	2.920	2.950	2.900	2.940	2.940	12,162,000
2023-12-26	2.910	2.970	2.900	2.900	2.900	12,989,287
2023-12-25	2.920	2.930	2.900	2.910	2.910	10,578,787
2023-12-22	2.940	2.950	2.910	2.930	2.930	17,070,124
2023-12-21	2.950	2.960	2.900	2.950	2.950	18,870,860
2023-12-20	2.970	3.030	2.960	2.960	2.960	16,640,500
2023-12-19	2.990	3.000	2.950	2.990	2.990	20,659,011
2023-12-18	3.050	3.060	2.990	3.010	3.010	27,886,300
2023-12-15	3.110	3.140	3.060	3.080	3.080	29,004,300
2023-12-14	3.080	3.120	3.040	3.090	3.090	32,452,811
2023-12-13	3.030	3.080	3.030	3.070	3.070	29,565,700
2023-12-12	3.010	3.050	2.990	3.050	3.050	18,254,588
2023-12-11	3.010	3.020	2.930	3.020	3.020	22,920,100
2023-12-08	2.990	3.030	2.980	3.010	3.010	29,926,954
2023-12-07	2.970	3.000	2.960	2.980	2.980	10,979,500
2023-12-06	2.960	2.990	2.920	2.980	2.980	15,989,981
2023-12-05	2.990	3.030	2.960	2.960	2.960	23,334,197
2023-12-04	3.000	3.010	2.970	3.000	3.000	15,570,800
2023-12-01	2.990	3.000	2.970	3.000	3.000	11,717,917
2023-11-30	2.980	3.000	2.950	2.980	2.980	14,077,200
2023-11-29	2.990	3.000	2.960	2.960	2.960	11,008,701
2023-11-28	2.990	3.010	2.960	2.990	2.990	17,766,132
2023-11-27	2.980	3.070	2.970	2.990	2.990	22,203,303
2023-11-24	2.990	3.020	2.970	2.970	2.970	15,912,200
2023-11-23	3.000	3.000	2.970	2.990	2.990	13,084,131
2023-11-22	3.010	3.030	2.980	3.000	3.000	13,478,500
2023-11-21	3.020	3.040	3.010	3.020	3.020	14,467,197
2023-11-20	3.010	3.030	2.990	3.030	3.030	13,578,700
2023-11-17	2.970	3.030	2.970	3.000	3.000	17,615,400
2023-11-16	2.990	3.010	2.960	2.990	2.990	17,298,245
2023-11-15	3.020	3.020	2.980	2.990	2.990	20,143,280
2023-11-14	3.030	3.060	2.990	3.010	3.010	26,571,952
2023-11-13	3.040	3.080	2.970	3.030	3.030	53,094,936
2023-11-10	2.940	3.000	2.890	2.970	2.970	26,234,786
2023-11-09	2.940	2.970	2.920	2.940	2.940	15,054,966
2023-11-08	2.960	2.970	2.910	2.930	2.930	19,413,300
2023-11-07	2.970	2.980	2.950	2.960	2.960	12,299,100
2023-11-06	2.990	3.010	2.960	2.980	2.980	17,812,900
2023-11-03	3.010	3.030	2.970	2.970	2.970	17,661,900
2023-11-02	3.000	3.040	2.990	3.010	3.010	14,625,313
2023-11-01	2.990	3.040	2.980	3.010	3.010	18,412,800
2023-10-31	2.990	3.020	2.950	2.990	2.990	15,535,702
2023-10-30	2.980	3.050	2.960	2.990	2.990	33,011,902

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.