Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.290 | 3.300 | 3.230 | 3.290 | 3.179 | 27,155,452 |
| 2023-04-26 | 3.200 | 3.290 | 3.190 | 3.270 | 3.160 | 30,933,868 |
| 2023-04-25 | 3.220 | 3.250 | 3.160 | 3.190 | 3.083 | 18,435,580 |
| 2023-04-24 | 3.200 | 3.250 | 3.170 | 3.210 | 3.102 | 16,733,576 |
| 2023-04-21 | 3.210 | 3.250 | 3.180 | 3.200 | 3.092 | 21,583,220 |
| 2023-04-20 | 3.230 | 3.230 | 3.170 | 3.220 | 3.112 | 12,207,028 |
| 2023-04-19 | 3.230 | 3.250 | 3.210 | 3.220 | 3.112 | 12,698,691 |
| 2023-04-18 | 3.220 | 3.240 | 3.200 | 3.230 | 3.121 | 16,897,501 |
| 2023-04-17 | 3.210 | 3.280 | 3.200 | 3.220 | 3.112 | 38,607,688 |
| 2023-04-14 | 3.150 | 3.220 | 3.140 | 3.210 | 3.102 | 26,268,717 |
| 2023-04-13 | 3.140 | 3.170 | 3.140 | 3.140 | 3.034 | 12,234,981 |
| 2023-04-12 | 3.140 | 3.170 | 3.130 | 3.150 | 3.044 | 13,114,700 |
| 2023-04-11 | 3.150 | 3.160 | 3.120 | 3.130 | 3.025 | 10,714,300 |
| 2023-04-10 | 3.110 | 3.170 | 3.110 | 3.150 | 3.044 | 15,365,001 |
| 2023-04-07 | 3.120 | 3.130 | 3.110 | 3.120 | 3.015 | 10,978,494 |
| 2023-04-06 | 3.140 | 3.150 | 3.100 | 3.110 | 3.005 | 11,809,500 |
| 2023-04-04 | 3.130 | 3.170 | 3.130 | 3.150 | 3.044 | 15,342,793 |
| 2023-04-03 | 3.130 | 3.150 | 3.110 | 3.130 | 3.025 | 14,329,607 |
| 2023-03-31 | 3.110 | 3.140 | 3.110 | 3.130 | 3.025 | 8,917,900 |
| 2023-03-30 | 3.110 | 3.120 | 3.090 | 3.110 | 3.005 | 8,197,820 |
| 2023-03-29 | 3.130 | 3.140 | 3.100 | 3.100 | 2.996 | 10,025,329 |
| 2023-03-28 | 3.120 | 3.140 | 3.110 | 3.120 | 3.015 | 8,098,823 |
| 2023-03-27 | 3.160 | 3.160 | 3.100 | 3.110 | 3.005 | 13,001,700 |
| 2023-03-24 | 3.180 | 3.180 | 3.140 | 3.150 | 3.044 | 9,375,800 |
| 2023-03-23 | 3.190 | 3.200 | 3.140 | 3.170 | 3.063 | 15,194,620 |
| 2023-03-22 | 3.200 | 3.220 | 3.180 | 3.190 | 3.083 | 10,949,390 |
| 2023-03-21 | 3.180 | 3.200 | 3.170 | 3.180 | 3.073 | 9,457,379 |
| 2023-03-20 | 3.240 | 3.260 | 3.170 | 3.170 | 3.063 | 14,448,700 |
| 2023-03-17 | 3.250 | 3.270 | 3.220 | 3.230 | 3.121 | 12,165,600 |
| 2023-03-16 | 3.270 | 3.280 | 3.210 | 3.230 | 3.121 | 14,554,500 |
| 2023-03-15 | 3.210 | 3.280 | 3.200 | 3.280 | 3.169 | 14,490,400 |
| 2023-03-14 | 3.240 | 3.280 | 3.190 | 3.220 | 3.112 | 14,139,700 |
| 2023-03-13 | 3.260 | 3.270 | 3.210 | 3.240 | 3.131 | 9,745,600 |
| 2023-03-10 | 3.300 | 3.310 | 3.250 | 3.260 | 3.150 | 11,805,056 |
| 2023-03-09 | 3.360 | 3.360 | 3.300 | 3.310 | 3.198 | 11,154,602 |
| 2023-03-08 | 3.390 | 3.390 | 3.320 | 3.340 | 3.227 | 13,803,643 |
| 2023-03-07 | 3.400 | 3.430 | 3.360 | 3.370 | 3.256 | 17,549,500 |
| 2023-03-06 | 3.400 | 3.420 | 3.360 | 3.400 | 3.285 | 14,748,672 |
| 2023-03-03 | 3.350 | 3.400 | 3.340 | 3.390 | 3.276 | 15,283,849 |
| 2023-03-02 | 3.330 | 3.370 | 3.320 | 3.340 | 3.227 | 12,484,656 |
| 2023-03-01 | 3.350 | 3.350 | 3.320 | 3.330 | 3.218 | 8,121,240 |
| 2023-02-28 | 3.270 | 3.340 | 3.270 | 3.340 | 3.227 | 13,240,119 |
| 2023-02-27 | 3.310 | 3.320 | 3.270 | 3.280 | 3.169 | 9,626,600 |
| 2023-02-24 | 3.320 | 3.330 | 3.290 | 3.320 | 3.208 | 7,762,820 |
| 2023-02-23 | 3.340 | 3.340 | 3.290 | 3.310 | 3.198 | 10,633,286 |
| 2023-02-22 | 3.350 | 3.380 | 3.310 | 3.320 | 3.208 | 12,851,800 |
| 2023-02-21 | 3.340 | 3.390 | 3.320 | 3.370 | 3.256 | 13,294,700 |
| 2023-02-20 | 3.310 | 3.330 | 3.280 | 3.330 | 3.218 | 13,449,703 |
| 2023-02-17 | 3.320 | 3.360 | 3.300 | 3.340 | 3.227 | 9,250,741 |
| 2023-02-16 | 3.360 | 3.400 | 3.290 | 3.310 | 3.198 | 16,274,600 |
| 2023-02-15 | 3.400 | 3.420 | 3.370 | 3.370 | 3.256 | 10,339,090 |
| 2023-02-14 | 3.390 | 3.420 | 3.380 | 3.420 | 3.305 | 15,591,916 |
| 2023-02-13 | 3.380 | 3.430 | 3.360 | 3.370 | 3.256 | 18,150,957 |
| 2023-02-10 | 3.340 | 3.390 | 3.330 | 3.380 | 3.266 | 18,989,514 |
| 2023-02-09 | 3.330 | 3.350 | 3.310 | 3.340 | 3.227 | 11,538,700 |
| 2023-02-08 | 3.370 | 3.370 | 3.320 | 3.320 | 3.208 | 10,475,739 |
| 2023-02-07 | 3.350 | 3.370 | 3.330 | 3.370 | 3.256 | 15,761,035 |
| 2023-02-06 | 3.320 | 3.370 | 3.300 | 3.340 | 3.227 | 12,284,479 |
| 2023-02-03 | 3.350 | 3.360 | 3.300 | 3.340 | 3.227 | 10,823,880 |
| 2023-02-02 | 3.360 | 3.370 | 3.330 | 3.350 | 3.237 | 11,564,467 |
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.