Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.210 | 3.210 | 3.140 | 3.200 | 3.092 | 17,978,075 |
| 2022-11-01 | 3.150 | 3.210 | 3.130 | 3.200 | 3.092 | 15,676,896 |
| 2022-10-31 | 3.130 | 3.210 | 3.110 | 3.130 | 3.025 | 23,381,474 |
| 2022-10-28 | 3.320 | 3.340 | 3.170 | 3.180 | 3.073 | 32,462,728 |
| 2022-10-27 | 3.290 | 3.330 | 3.220 | 3.230 | 3.121 | 20,140,621 |
| 2022-10-26 | 3.260 | 3.400 | 3.250 | 3.320 | 3.208 | 21,038,640 |
| 2022-10-25 | 3.250 | 3.310 | 3.180 | 3.260 | 3.150 | 17,413,620 |
| 2022-10-24 | 3.340 | 3.410 | 3.240 | 3.280 | 3.169 | 27,475,061 |
| 2022-10-21 | 3.230 | 3.430 | 3.230 | 3.370 | 3.256 | 32,593,450 |
| 2022-10-20 | 3.280 | 3.330 | 3.220 | 3.230 | 3.121 | 23,906,400 |
| 2022-10-19 | 3.360 | 3.370 | 3.280 | 3.280 | 3.169 | 15,321,550 |
| 2022-10-18 | 3.360 | 3.440 | 3.350 | 3.350 | 3.237 | 17,898,800 |
| 2022-10-17 | 3.450 | 3.450 | 3.330 | 3.390 | 3.276 | 32,767,551 |
| 2022-10-14 | 3.390 | 3.480 | 3.310 | 3.460 | 3.343 | 40,455,686 |
| 2022-10-13 | 3.250 | 3.430 | 3.190 | 3.390 | 3.276 | 43,380,295 |
| 2022-10-12 | 3.140 | 3.210 | 3.120 | 3.210 | 3.102 | 18,541,347 |
| 2022-10-11 | 3.040 | 3.160 | 3.010 | 3.150 | 3.044 | 19,587,060 |
| 2022-10-10 | 3.070 | 3.150 | 3.040 | 3.040 | 2.938 | 21,754,135 |
| 2022-09-30 | 3.050 | 3.090 | 3.010 | 3.040 | 2.938 | 12,163,920 |
| 2022-09-29 | 3.050 | 3.130 | 3.020 | 3.060 | 2.957 | 17,447,701 |
| 2022-09-28 | 3.130 | 3.160 | 3.030 | 3.040 | 2.938 | 17,021,802 |
| 2022-09-27 | 3.140 | 3.170 | 3.070 | 3.140 | 3.034 | 20,161,068 |
| 2022-09-26 | 3.180 | 3.240 | 3.130 | 3.150 | 3.044 | 17,535,600 |
| 2022-09-23 | 3.270 | 3.300 | 3.180 | 3.220 | 3.112 | 18,198,193 |
| 2022-09-22 | 3.280 | 3.300 | 3.250 | 3.260 | 3.150 | 17,688,367 |
| 2022-09-21 | 3.220 | 3.330 | 3.180 | 3.300 | 3.189 | 20,182,168 |
| 2022-09-20 | 3.140 | 3.290 | 3.130 | 3.220 | 3.112 | 25,789,300 |
| 2022-09-19 | 3.180 | 3.200 | 3.090 | 3.140 | 3.034 | 22,155,600 |
| 2022-09-16 | 3.350 | 3.370 | 3.180 | 3.190 | 3.083 | 24,412,034 |
| 2022-09-15 | 3.450 | 3.490 | 3.330 | 3.350 | 3.237 | 27,066,936 |
| 2022-09-14 | 3.490 | 3.520 | 3.410 | 3.420 | 3.305 | 29,090,202 |
| 2022-09-13 | 3.680 | 3.690 | 3.510 | 3.530 | 3.411 | 28,753,760 |
| 2022-09-09 | 3.780 | 3.780 | 3.650 | 3.690 | 3.566 | 20,787,000 |
| 2022-09-08 | 3.740 | 3.840 | 3.690 | 3.760 | 3.633 | 25,099,266 |
| 2022-09-07 | 3.720 | 3.730 | 3.630 | 3.730 | 3.604 | 22,350,823 |
| 2022-09-06 | 3.520 | 3.720 | 3.460 | 3.710 | 3.585 | 35,243,754 |
| 2022-09-05 | 3.390 | 3.520 | 3.380 | 3.520 | 3.401 | 26,492,325 |
| 2022-09-02 | 3.340 | 3.460 | 3.340 | 3.390 | 3.276 | 18,189,325 |
| 2022-09-01 | 3.380 | 3.440 | 3.320 | 3.330 | 3.218 | 20,029,406 |
| 2022-08-31 | 3.500 | 3.530 | 3.370 | 3.380 | 3.266 | 25,002,539 |
| 2022-08-30 | 3.570 | 3.630 | 3.470 | 3.520 | 3.401 | 27,952,182 |
| 2022-08-29 | 3.600 | 3.660 | 3.530 | 3.610 | 3.488 | 25,505,564 |
| 2022-08-26 | 3.620 | 3.740 | 3.550 | 3.600 | 3.479 | 23,977,354 |
| 2022-08-25 | 3.610 | 3.660 | 3.560 | 3.600 | 3.479 | 23,864,030 |
| 2022-08-24 | 3.680 | 3.690 | 3.580 | 3.580 | 3.459 | 22,327,738 |
| 2022-08-23 | 3.680 | 3.710 | 3.600 | 3.670 | 3.546 | 23,018,413 |
| 2022-08-22 | 3.710 | 3.780 | 3.620 | 3.630 | 3.508 | 28,431,816 |
| 2022-08-19 | 3.610 | 3.720 | 3.550 | 3.690 | 3.566 | 33,854,038 |
| 2022-08-18 | 3.660 | 3.740 | 3.570 | 3.590 | 3.469 | 32,088,773 |
| 2022-08-17 | 3.610 | 3.720 | 3.590 | 3.700 | 3.575 | 32,897,475 |
| 2022-08-16 | 3.600 | 3.660 | 3.530 | 3.610 | 3.488 | 32,799,847 |
| 2022-08-15 | 3.480 | 3.620 | 3.430 | 3.590 | 3.469 | 46,218,217 |
| 2022-08-12 | 3.430 | 3.550 | 3.370 | 3.450 | 3.334 | 35,272,102 |
| 2022-08-11 | 3.260 | 3.460 | 3.260 | 3.420 | 3.305 | 43,372,196 |
| 2022-08-10 | 3.280 | 3.310 | 3.240 | 3.250 | 3.140 | 20,685,078 |
| 2022-08-09 | 3.410 | 3.410 | 3.280 | 3.310 | 3.198 | 32,204,000 |
| 2022-08-08 | 3.210 | 3.480 | 3.200 | 3.440 | 3.324 | 41,128,623 |
| 2022-08-05 | 3.200 | 3.240 | 3.160 | 3.220 | 3.112 | 15,598,463 |
| 2022-08-04 | 3.200 | 3.250 | 3.150 | 3.200 | 3.092 | 17,298,184 |
| 2022-08-03 | 3.230 | 3.300 | 3.170 | 3.180 | 3.073 | 20,112,802 |
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.