Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.640 | 3.700 | 3.610 | 3.630 | 3.508 | 25,275,759 |
| 2023-07-26 | 3.630 | 3.660 | 3.600 | 3.640 | 3.517 | 28,028,617 |
| 2023-07-25 | 3.680 | 3.680 | 3.620 | 3.640 | 3.517 | 41,674,575 |
| 2023-07-24 | 3.610 | 3.670 | 3.580 | 3.660 | 3.537 | 29,803,907 |
| 2023-07-21 | 3.610 | 3.630 | 3.590 | 3.610 | 3.488 | 24,415,848 |
| 2023-07-20 | 3.670 | 3.680 | 3.600 | 3.610 | 3.488 | 29,631,213 |
| 2023-07-19 | 3.690 | 3.710 | 3.640 | 3.650 | 3.527 | 34,962,810 |
| 2023-07-18 | 3.740 | 3.750 | 3.660 | 3.690 | 3.566 | 36,262,270 |
| 2023-07-17 | 3.750 | 3.780 | 3.710 | 3.760 | 3.633 | 32,559,055 |
| 2023-07-14 | 3.820 | 3.820 | 3.730 | 3.770 | 3.643 | 53,180,260 |
| 2023-07-13 | 3.870 | 3.880 | 3.810 | 3.860 | 3.730 | 50,272,680 |
| 2023-07-12 | 3.880 | 3.910 | 3.800 | 3.860 | 3.730 | 67,331,410 |
| 2023-07-11 | 3.990 | 4.000 | 3.850 | 3.920 | 3.788 | 73,041,209 |
| 2023-07-10 | 4.090 | 4.220 | 3.900 | 3.980 | 3.846 | 133,642,463 |
| 2023-07-07 | 3.880 | 4.070 | 3.850 | 4.000 | 3.865 | 96,460,628 |
| 2023-07-06 | 3.900 | 3.960 | 3.840 | 3.900 | 3.769 | 60,565,295 |
| 2023-07-05 | 3.980 | 4.070 | 3.910 | 3.930 | 3.798 | 66,712,856 |
| 2023-07-04 | 4.070 | 4.080 | 3.960 | 4.020 | 3.885 | 75,331,246 |
| 2023-07-03 | 3.950 | 4.300 | 3.910 | 4.100 | 3.962 | 125,558,130 |
| 2023-06-30 | 3.940 | 4.020 | 3.860 | 3.910 | 3.778 | 57,009,181 |
| 2023-06-29 | 4.030 | 4.030 | 3.900 | 3.920 | 3.788 | 86,350,975 |
| 2023-06-28 | 3.960 | 4.250 | 3.930 | 4.060 | 3.923 | 141,165,478 |
| 2023-06-27 | 4.100 | 4.130 | 3.870 | 4.000 | 3.865 | 162,987,425 |
| 2023-06-26 | 3.770 | 4.100 | 3.770 | 4.100 | 3.962 | 138,443,350 |
| 2023-06-21 | 3.600 | 3.800 | 3.570 | 3.730 | 3.604 | 41,707,416 |
| 2023-06-20 | 3.580 | 3.640 | 3.540 | 3.590 | 3.469 | 17,728,084 |
| 2023-06-19 | 3.550 | 3.610 | 3.510 | 3.590 | 3.469 | 20,161,970 |
| 2023-06-16 | 3.600 | 3.620 | 3.540 | 3.550 | 3.430 | 16,145,576 |
| 2023-06-15 | 3.600 | 3.620 | 3.550 | 3.610 | 3.488 | 17,999,590 |
| 2023-06-14 | 3.680 | 3.700 | 3.580 | 3.610 | 3.488 | 25,251,400 |
| 2023-06-13 | 3.710 | 3.740 | 3.660 | 3.680 | 3.556 | 19,236,853 |
| 2023-06-12 | 3.820 | 3.870 | 3.690 | 3.700 | 3.575 | 32,928,701 |
| 2023-06-09 | 3.750 | 3.910 | 3.720 | 3.860 | 3.730 | 46,463,656 |
| 2023-06-08 | 3.660 | 3.750 | 3.630 | 3.720 | 3.595 | 19,811,304 |
| 2023-06-07 | 3.670 | 3.690 | 3.640 | 3.660 | 3.537 | 15,928,124 |
| 2023-06-06 | 3.800 | 3.800 | 3.650 | 3.660 | 3.537 | 26,739,152 |
| 2023-06-05 | 3.800 | 3.840 | 3.730 | 3.800 | 3.672 | 28,284,402 |
| 2023-06-02 | 3.720 | 3.820 | 3.700 | 3.780 | 3.653 | 36,734,654 |
| 2023-06-01 | 3.790 | 3.820 | 3.680 | 3.710 | 3.585 | 33,196,500 |
| 2023-05-31 | 3.760 | 3.870 | 3.750 | 3.770 | 3.643 | 28,619,723 |
| 2023-05-30 | 3.770 | 3.790 | 3.690 | 3.780 | 3.653 | 33,369,482 |
| 2023-05-29 | 3.620 | 3.820 | 3.600 | 3.780 | 3.653 | 47,598,359 |
| 2023-05-26 | 3.600 | 3.650 | 3.580 | 3.630 | 3.508 | 25,911,200 |
| 2023-05-25 | 3.550 | 3.620 | 3.530 | 3.580 | 3.459 | 22,043,058 |
| 2023-05-24 | 3.540 | 3.570 | 3.510 | 3.550 | 3.430 | 23,710,980 |
| 2023-05-23 | 3.630 | 3.670 | 3.550 | 3.570 | 3.450 | 28,434,666 |
| 2023-05-22 | 3.520 | 3.650 | 3.520 | 3.620 | 3.498 | 28,977,319 |
| 2023-05-19 | 3.570 | 3.580 | 3.520 | 3.540 | 3.421 | 19,832,757 |
| 2023-05-18 | 3.590 | 3.600 | 3.550 | 3.570 | 3.450 | 20,944,120 |
| 2023-05-17 | 3.550 | 3.600 | 3.500 | 3.570 | 3.450 | 28,360,460 |
| 2023-05-16 | 3.590 | 3.630 | 3.530 | 3.560 | 3.440 | 32,159,810 |
| 2023-05-15 | 3.560 | 3.680 | 3.550 | 3.590 | 3.469 | 49,239,117 |
| 2023-05-12 | 3.480 | 3.660 | 3.470 | 3.550 | 3.430 | 61,328,090 |
| 2023-05-11 | 3.400 | 3.500 | 3.380 | 3.470 | 3.353 | 24,420,260 |
| 2023-05-10 | 3.430 | 3.440 | 3.370 | 3.400 | 3.285 | 19,651,553 |
| 2023-05-09 | 3.420 | 3.460 | 3.390 | 3.410 | 3.295 | 27,374,568 |
| 2023-05-08 | 3.410 | 3.500 | 3.400 | 3.430 | 3.314 | 55,704,850 |
| 2023-05-05 | 3.390 | 3.420 | 3.340 | 3.400 | 3.285 | 26,607,046 |
| 2023-05-04 | 3.280 | 3.390 | 3.280 | 3.380 | 3.266 | 36,034,913 |
| 2023-04-28 | 3.290 | 3.300 | 3.260 | 3.290 | 3.179 | 21,559,217 |
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.