Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.320 | 3.350 | 3.300 | 3.350 | 3.237 | 13,376,367 |
| 2023-01-31 | 3.290 | 3.310 | 3.270 | 3.310 | 3.198 | 11,842,100 |
| 2023-01-30 | 3.300 | 3.360 | 3.300 | 3.310 | 3.198 | 12,364,177 |
| 2023-01-20 | 3.270 | 3.310 | 3.260 | 3.300 | 3.189 | 10,874,800 |
| 2023-01-19 | 3.260 | 3.290 | 3.240 | 3.280 | 3.169 | 10,191,600 |
| 2023-01-18 | 3.240 | 3.290 | 3.220 | 3.270 | 3.160 | 10,880,194 |
| 2023-01-17 | 3.240 | 3.250 | 3.200 | 3.220 | 3.112 | 8,533,316 |
| 2023-01-16 | 3.190 | 3.250 | 3.170 | 3.240 | 3.131 | 12,417,426 |
| 2023-01-13 | 3.200 | 3.210 | 3.170 | 3.200 | 3.092 | 7,914,850 |
| 2023-01-12 | 3.210 | 3.240 | 3.190 | 3.190 | 3.083 | 7,757,730 |
| 2023-01-11 | 3.230 | 3.240 | 3.200 | 3.220 | 3.112 | 10,264,561 |
| 2023-01-10 | 3.270 | 3.270 | 3.200 | 3.210 | 3.102 | 10,839,360 |
| 2023-01-09 | 3.290 | 3.300 | 3.250 | 3.260 | 3.150 | 11,307,910 |
| 2023-01-06 | 3.270 | 3.340 | 3.260 | 3.270 | 3.160 | 9,401,080 |
| 2023-01-05 | 3.290 | 3.310 | 3.260 | 3.300 | 3.189 | 12,055,753 |
| 2023-01-04 | 3.270 | 3.300 | 3.250 | 3.280 | 3.169 | 9,474,620 |
| 2023-01-03 | 3.230 | 3.300 | 3.230 | 3.280 | 3.169 | 11,404,159 |
| 2022-12-30 | 3.220 | 3.270 | 3.190 | 3.250 | 3.140 | 8,152,020 |
| 2022-12-29 | 3.240 | 3.260 | 3.200 | 3.200 | 3.092 | 8,610,541 |
| 2022-12-28 | 3.190 | 3.300 | 3.190 | 3.260 | 3.150 | 17,276,805 |
| 2022-12-27 | 3.160 | 3.210 | 3.160 | 3.190 | 3.083 | 10,566,750 |
| 2022-12-26 | 3.120 | 3.170 | 3.100 | 3.160 | 3.054 | 9,675,252 |
| 2022-12-23 | 3.130 | 3.160 | 3.090 | 3.120 | 3.015 | 8,487,546 |
| 2022-12-22 | 3.180 | 3.220 | 3.110 | 3.130 | 3.025 | 7,945,602 |
| 2022-12-21 | 3.230 | 3.240 | 3.160 | 3.180 | 3.073 | 9,587,060 |
| 2022-12-20 | 3.190 | 3.250 | 3.190 | 3.220 | 3.112 | 8,195,923 |
| 2022-12-19 | 3.290 | 3.310 | 3.180 | 3.200 | 3.092 | 12,847,680 |
| 2022-12-16 | 3.280 | 3.350 | 3.270 | 3.300 | 3.189 | 11,409,996 |
| 2022-12-15 | 3.330 | 3.360 | 3.300 | 3.300 | 3.189 | 9,030,247 |
| 2022-12-14 | 3.350 | 3.380 | 3.330 | 3.350 | 3.237 | 9,193,540 |
| 2022-12-13 | 3.380 | 3.410 | 3.330 | 3.360 | 3.247 | 10,374,150 |
| 2022-12-12 | 3.460 | 3.470 | 3.360 | 3.380 | 3.266 | 18,924,142 |
| 2022-12-09 | 3.500 | 3.510 | 3.450 | 3.450 | 3.334 | 12,546,338 |
| 2022-12-08 | 3.480 | 3.520 | 3.470 | 3.480 | 3.363 | 11,344,677 |
| 2022-12-07 | 3.520 | 3.520 | 3.460 | 3.470 | 3.353 | 16,410,968 |
| 2022-12-06 | 3.540 | 3.540 | 3.500 | 3.510 | 3.392 | 17,221,200 |
| 2022-12-05 | 3.480 | 3.550 | 3.480 | 3.530 | 3.411 | 16,364,067 |
| 2022-12-02 | 3.490 | 3.520 | 3.470 | 3.480 | 3.363 | 11,819,702 |
| 2022-12-01 | 3.510 | 3.530 | 3.480 | 3.500 | 3.382 | 13,841,961 |
| 2022-11-30 | 3.490 | 3.540 | 3.470 | 3.490 | 3.372 | 13,269,160 |
| 2022-11-29 | 3.500 | 3.510 | 3.450 | 3.490 | 3.372 | 23,821,360 |
| 2022-11-28 | 3.450 | 3.500 | 3.360 | 3.490 | 3.372 | 26,451,333 |
| 2022-11-25 | 3.480 | 3.510 | 3.450 | 3.480 | 3.363 | 17,597,736 |
| 2022-11-24 | 3.440 | 3.500 | 3.440 | 3.490 | 3.372 | 20,028,233 |
| 2022-11-23 | 3.430 | 3.460 | 3.390 | 3.460 | 3.343 | 18,822,275 |
| 2022-11-22 | 3.440 | 3.460 | 3.390 | 3.410 | 3.295 | 19,121,002 |
| 2022-11-21 | 3.360 | 3.520 | 3.350 | 3.440 | 3.324 | 34,965,798 |
| 2022-11-18 | 3.320 | 3.390 | 3.280 | 3.370 | 3.256 | 22,905,960 |
| 2022-11-17 | 3.300 | 3.340 | 3.260 | 3.310 | 3.198 | 12,802,700 |
| 2022-11-16 | 3.320 | 3.410 | 3.290 | 3.300 | 3.189 | 20,646,728 |
| 2022-11-15 | 3.290 | 3.320 | 3.280 | 3.300 | 3.189 | 12,979,448 |
| 2022-11-14 | 3.320 | 3.340 | 3.260 | 3.290 | 3.179 | 19,524,606 |
| 2022-11-11 | 3.340 | 3.360 | 3.260 | 3.310 | 3.198 | 24,483,690 |
| 2022-11-10 | 3.370 | 3.380 | 3.280 | 3.290 | 3.179 | 21,181,106 |
| 2022-11-09 | 3.350 | 3.400 | 3.310 | 3.370 | 3.256 | 19,760,367 |
| 2022-11-08 | 3.310 | 3.340 | 3.280 | 3.310 | 3.198 | 12,415,302 |
| 2022-11-07 | 3.320 | 3.340 | 3.260 | 3.340 | 3.227 | 18,888,940 |
| 2022-11-04 | 3.120 | 3.300 | 3.120 | 3.300 | 3.189 | 36,430,559 |
| 2022-11-03 | 3.170 | 3.190 | 3.110 | 3.140 | 3.034 | 18,622,797 |
| 2022-11-02 | 3.210 | 3.210 | 3.140 | 3.200 | 3.092 | 17,978,075 |
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.