Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.380 | 3.380 | 3.160 | 3.220 | 3.112 | 36,604,717 |
| 2022-08-01 | 3.460 | 3.460 | 3.360 | 3.420 | 3.305 | 26,524,960 |
| 2022-07-29 | 3.410 | 3.590 | 3.400 | 3.460 | 3.343 | 30,092,509 |
| 2022-07-28 | 3.400 | 3.480 | 3.390 | 3.420 | 3.305 | 28,419,637 |
| 2022-07-27 | 3.490 | 3.490 | 3.380 | 3.410 | 3.295 | 23,180,951 |
| 2022-07-26 | 3.440 | 3.500 | 3.370 | 3.500 | 3.382 | 29,235,715 |
| 2022-07-25 | 3.600 | 3.600 | 3.400 | 3.430 | 3.314 | 37,161,696 |
| 2022-07-22 | 3.570 | 3.660 | 3.520 | 3.620 | 3.498 | 45,680,262 |
| 2022-07-21 | 3.460 | 3.680 | 3.420 | 3.570 | 3.450 | 57,940,911 |
| 2022-07-20 | 3.480 | 3.500 | 3.390 | 3.440 | 3.324 | 25,150,810 |
| 2022-07-19 | 3.540 | 3.550 | 3.450 | 3.460 | 3.343 | 40,581,014 |
| 2022-07-18 | 3.320 | 3.560 | 3.320 | 3.560 | 3.440 | 57,772,208 |
| 2022-07-15 | 3.420 | 3.420 | 3.300 | 3.310 | 3.198 | 33,893,167 |
| 2022-07-14 | 3.510 | 3.510 | 3.380 | 3.400 | 3.285 | 26,365,264 |
| 2022-07-13 | 3.490 | 3.530 | 3.420 | 3.510 | 3.392 | 33,531,637 |
| 2022-07-12 | 3.480 | 3.570 | 3.450 | 3.470 | 3.353 | 32,086,729 |
| 2022-07-11 | 3.500 | 3.600 | 3.460 | 3.500 | 3.382 | 45,227,662 |
| 2022-07-08 | 3.490 | 3.520 | 3.420 | 3.480 | 3.363 | 31,342,551 |
| 2022-07-07 | 3.390 | 3.490 | 3.380 | 3.470 | 3.353 | 39,596,680 |
| 2022-07-06 | 3.430 | 3.470 | 3.350 | 3.390 | 3.276 | 28,009,810 |
| 2022-07-05 | 3.430 | 3.480 | 3.350 | 3.440 | 3.324 | 46,399,008 |
| 2022-07-04 | 3.280 | 3.500 | 3.230 | 3.430 | 3.314 | 64,845,551 |
| 2022-07-01 | 3.140 | 3.320 | 3.130 | 3.260 | 3.150 | 42,640,110 |
| 2022-06-30 | 3.160 | 3.200 | 3.110 | 3.130 | 3.025 | 16,302,074 |
| 2022-06-29 | 3.240 | 3.260 | 3.160 | 3.170 | 3.063 | 14,306,400 |
| 2022-06-28 | 3.190 | 3.250 | 3.190 | 3.240 | 3.131 | 18,472,211 |
| 2022-06-27 | 3.210 | 3.230 | 3.160 | 3.190 | 3.083 | 14,416,880 |
| 2022-06-24 | 3.150 | 3.210 | 3.120 | 3.200 | 3.092 | 17,505,572 |
| 2022-06-23 | 3.160 | 3.180 | 3.100 | 3.150 | 3.044 | 15,553,925 |
| 2022-06-22 | 3.210 | 3.230 | 3.160 | 3.160 | 3.054 | 15,351,031 |
| 2022-06-21 | 3.190 | 3.280 | 3.170 | 3.200 | 3.092 | 20,014,791 |
| 2022-06-20 | 3.100 | 3.210 | 3.070 | 3.170 | 3.063 | 26,065,199 |
| 2022-06-17 | 3.100 | 3.140 | 3.070 | 3.100 | 2.996 | 17,097,300 |
| 2022-06-16 | 3.140 | 3.170 | 3.110 | 3.130 | 3.025 | 17,463,301 |
| 2022-06-15 | 3.210 | 3.230 | 3.150 | 3.160 | 3.054 | 19,836,245 |
| 2022-06-14 | 3.100 | 3.210 | 3.090 | 3.210 | 3.102 | 24,875,592 |
| 2022-06-13 | 3.270 | 3.270 | 3.090 | 3.120 | 3.015 | 33,323,059 |
| 2022-06-10 | 3.190 | 3.290 | 3.170 | 3.280 | 3.169 | 24,739,790 |
| 2022-06-09 | 3.200 | 3.320 | 3.180 | 3.200 | 3.092 | 29,814,542 |
| 2022-06-08 | 3.140 | 3.230 | 3.120 | 3.220 | 3.112 | 35,304,190 |
| 2022-06-07 | 3.110 | 3.150 | 3.070 | 3.110 | 3.005 | 20,147,771 |
| 2022-06-06 | 3.140 | 3.140 | 3.070 | 3.110 | 3.005 | 19,309,860 |
| 2022-06-02 | 3.220 | 3.220 | 3.130 | 3.160 | 3.054 | 15,048,800 |
| 2022-06-01 | 3.270 | 3.270 | 3.150 | 3.210 | 3.102 | 23,094,649 |
| 2022-05-31 | 3.230 | 3.280 | 3.170 | 3.270 | 3.160 | 28,319,804 |
| 2022-05-30 | 3.150 | 3.220 | 3.140 | 3.220 | 3.112 | 27,697,077 |
| 2022-05-27 | 3.150 | 3.180 | 3.110 | 3.150 | 3.044 | 17,992,843 |
| 2022-05-26 | 3.160 | 3.220 | 3.110 | 3.160 | 3.054 | 22,613,200 |
| 2022-05-25 | 3.000 | 3.150 | 2.990 | 3.150 | 3.044 | 30,931,891 |
| 2022-05-24 | 3.060 | 3.170 | 3.020 | 3.020 | 2.918 | 33,983,885 |
| 2022-05-23 | 3.070 | 3.090 | 3.040 | 3.060 | 2.957 | 10,709,700 |
| 2022-05-20 | 3.080 | 3.140 | 3.040 | 3.070 | 2.967 | 18,157,600 |
| 2022-05-19 | 3.020 | 3.080 | 3.010 | 3.070 | 2.967 | 29,440,802 |
| 2022-05-18 | 3.070 | 3.110 | 3.030 | 3.060 | 2.957 | 29,855,420 |
| 2022-05-17 | 3.110 | 3.130 | 3.050 | 3.080 | 2.976 | 18,907,390 |
| 2022-05-16 | 3.160 | 3.180 | 3.080 | 3.120 | 3.015 | 19,393,802 |
| 2022-05-13 | 3.070 | 3.180 | 3.070 | 3.150 | 3.044 | 33,506,300 |
| 2022-05-12 | 3.090 | 3.180 | 3.060 | 3.100 | 2.996 | 33,531,777 |
| 2022-05-11 | 3.120 | 3.160 | 3.050 | 3.070 | 2.967 | 39,383,902 |
| 2022-05-10 | 3.020 | 3.180 | 2.990 | 3.110 | 3.005 | 51,649,541 |
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.