Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.880	2.950	2.870	2.940	2.940	21,417,000
2023-10-26	2.840	2.900	2.810	2.880	2.880	17,591,400
2023-10-25	2.830	2.870	2.830	2.850	2.850	14,348,700
2023-10-24	2.780	2.840	2.780	2.820	2.820	16,756,593
2023-10-23	2.860	2.870	2.760	2.780	2.780	17,656,500
2023-10-20	2.850	2.890	2.810	2.860	2.860	14,929,600
2023-10-19	2.850	2.890	2.840	2.850	2.850	19,501,848
2023-10-18	2.930	2.940	2.860	2.860	2.860	19,859,800
2023-10-17	2.930	2.960	2.920	2.930	2.930	10,135,800
2023-10-16	2.930	2.960	2.900	2.920	2.920	12,367,376
2023-10-13	2.960	2.970	2.920	2.930	2.930	8,964,900
2023-10-12	2.920	2.980	2.910	2.960	2.960	17,958,400
2023-10-11	2.980	2.990	2.880	2.900	2.900	29,239,900
2023-10-10	3.040	3.060	2.970	2.980	2.980	25,323,600
2023-10-09	3.090	3.090	3.030	3.040	3.040	19,465,500
2023-09-28	3.070	3.100	3.070	3.100	3.100	13,139,358
2023-09-27	3.100	3.120	3.060	3.070	3.070	17,461,300
2023-09-26	3.100	3.130	3.080	3.100	3.100	13,418,210
2023-09-25	3.120	3.140	3.090	3.100	3.100	12,932,508
2023-09-22	3.120	3.140	3.100	3.130	3.130	14,884,480
2023-09-21	3.140	3.150	3.110	3.110	3.110	11,897,741
2023-09-20	3.160	3.170	3.120	3.140	3.140	11,431,943
2023-09-19	3.130	3.170	3.120	3.160	3.160	19,192,042
2023-09-18	3.170	3.170	3.110	3.130	3.130	21,541,500
2023-09-15	3.190	3.190	3.150	3.180	3.180	24,804,100
2023-09-14	3.160	3.200	3.160	3.180	3.180	14,425,832
2023-09-13	3.160	3.210	3.150	3.180	3.180	19,951,692
2023-09-12	3.170	3.210	3.150	3.160	3.160	19,066,120
2023-09-11	3.130	3.200	3.120	3.170	3.170	23,888,094
2023-09-08	3.090	3.170	3.070	3.140	3.140	28,376,052
2023-09-07	3.120	3.140	3.080	3.080	3.080	16,253,000
2023-09-06	3.160	3.160	3.120	3.130	3.130	19,291,015
2023-09-05	3.100	3.180	3.100	3.170	3.170	37,806,194
2023-09-04	3.070	3.120	3.040	3.120	3.120	23,638,315
2023-09-01	3.070	3.080	3.050	3.060	3.060	16,957,421
2023-08-31	3.060	3.100	3.050	3.080	3.080	20,882,873
2023-08-30	3.100	3.130	3.060	3.060	3.060	19,693,176
2023-08-29	3.090	3.120	3.070	3.100	3.100	23,596,401
2023-08-28	3.160	3.180	3.090	3.100	3.100	37,710,215
2023-08-25	3.030	3.100	3.000	3.050	3.050	24,130,451
2023-08-24	3.040	3.080	3.020	3.030	3.030	19,745,073
2023-08-23	3.070	3.080	3.040	3.040	3.040	23,475,760
2023-08-22	3.080	3.130	3.050	3.090	3.090	24,681,200
2023-08-21	3.150	3.150	3.070	3.080	3.080	43,272,189
2023-08-18	3.330	3.330	3.150	3.150	3.150	83,351,428
2023-08-17	3.400	3.420	3.340	3.400	3.400	25,794,000
2023-08-16	3.460	3.460	3.390	3.430	3.430	18,719,320
2023-08-15	3.550	3.630	3.530	3.560	3.440	28,737,600
2023-08-14	3.500	3.570	3.460	3.570	3.450	25,046,779
2023-08-11	3.600	3.600	3.500	3.520	3.401	33,031,599
2023-08-10	3.610	3.630	3.590	3.610	3.488	16,039,302
2023-08-09	3.650	3.660	3.590	3.600	3.479	26,972,622
2023-08-08	3.700	3.730	3.630	3.660	3.537	26,725,622
2023-08-07	3.700	3.720	3.650	3.690	3.566	27,384,726
2023-08-04	3.740	3.770	3.700	3.710	3.585	26,145,080
2023-08-03	3.710	3.740	3.690	3.730	3.604	22,127,731
2023-08-02	3.720	3.740	3.660	3.730	3.604	38,528,999
2023-08-01	3.660	3.750	3.650	3.740	3.614	50,833,749
2023-07-31	3.640	3.670	3.630	3.660	3.537	31,986,466
2023-07-28	3.610	3.660	3.580	3.640	3.517	30,732,081

← NewerPage 13 of 21 · 1,216 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.