Beijing Jingneng Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.940	3.120	2.930	3.060	2.957	55,619,416
2022-05-06	2.880	3.070	2.820	2.990	2.889	54,251,888
2022-05-05	2.930	2.980	2.900	2.960	2.860	41,145,292
2022-04-29	2.860	2.910	2.820	2.890	2.793	42,233,279
2022-04-28	2.880	2.930	2.810	2.860	2.764	52,104,976
2022-04-27	2.760	2.970	2.660	2.950	2.851	87,228,323
2022-04-26	2.600	2.830	2.580	2.830	2.735	79,639,900
2022-04-25	2.690	2.690	2.560	2.570	2.483	12,646,721
2022-04-22	2.660	2.730	2.620	2.700	2.609	9,110,953
2022-04-21	2.730	2.740	2.650	2.660	2.570	12,240,522
2022-04-20	2.750	2.790	2.720	2.730	2.638	6,680,653
2022-04-19	2.720	2.770	2.720	2.760	2.667	5,979,240
2022-04-18	2.740	2.740	2.700	2.720	2.628	6,646,601
2022-04-15	2.740	2.790	2.710	2.740	2.648	8,099,692
2022-04-14	2.760	2.780	2.740	2.740	2.648	7,484,210
2022-04-13	2.770	2.780	2.740	2.760	2.667	5,905,100
2022-04-12	2.760	2.780	2.720	2.780	2.686	10,529,437
2022-04-11	2.800	2.850	2.760	2.770	2.677	16,063,800
2022-04-08	2.810	2.830	2.780	2.820	2.725	6,627,795
2022-04-07	2.840	2.860	2.810	2.810	2.715	7,256,500
2022-04-06	2.800	2.860	2.780	2.850	2.754	8,890,300
2022-04-01	2.790	2.820	2.760	2.800	2.706	7,079,300
2022-03-31	2.840	2.840	2.790	2.800	2.706	8,777,923
2022-03-30	2.820	2.840	2.810	2.840	2.744	7,230,080
2022-03-29	2.860	2.860	2.810	2.820	2.725	5,952,010
2022-03-28	2.830	2.870	2.770	2.850	2.754	10,704,347
2022-03-25	2.840	2.850	2.800	2.820	2.725	9,807,420
2022-03-24	2.870	2.890	2.830	2.850	2.754	8,332,900
2022-03-23	2.890	2.940	2.870	2.880	2.783	10,068,777
2022-03-22	2.820	2.870	2.800	2.860	2.764	5,791,940
2022-03-21	2.850	2.880	2.790	2.830	2.735	6,117,900
2022-03-18	2.750	2.850	2.740	2.830	2.735	9,992,900
2022-03-17	2.790	2.800	2.740	2.770	2.677	8,814,400
2022-03-16	2.750	2.770	2.650	2.750	2.657	11,870,354
2022-03-15	2.830	2.850	2.650	2.660	2.570	21,049,300
2022-03-14	2.910	2.940	2.850	2.850	2.754	8,691,391
2022-03-11	2.920	2.930	2.840	2.930	2.831	11,629,500
2022-03-10	2.930	2.970	2.890	2.940	2.841	11,409,867
2022-03-09	2.920	2.980	2.790	2.890	2.793	21,076,907
2022-03-08	3.040	3.040	2.910	2.910	2.812	16,243,491
2022-03-07	3.050	3.090	3.020	3.030	2.928	13,060,972
2022-03-04	3.140	3.140	3.040	3.060	2.957	18,424,211
2022-03-03	3.080	3.140	3.080	3.130	3.025	23,353,635
2022-03-02	3.060	3.100	3.040	3.070	2.967	14,590,160
2022-03-01	3.060	3.080	3.030	3.060	2.957	13,336,749
2022-02-28	3.050	3.140	3.030	3.050	2.947	18,954,128
2022-02-25	3.010	3.070	2.980	3.050	2.947	17,703,346
2022-02-24	3.060	3.100	2.960	2.990	2.889	17,635,046
2022-02-23	3.080	3.100	3.020	3.050	2.947	12,668,284
2022-02-22	3.100	3.130	3.040	3.070	2.967	14,364,310
2022-02-21	3.020	3.110	3.010	3.110	3.005	12,817,268
2022-02-18	3.000	3.030	2.980	3.010	2.909	6,230,533
2022-02-17	3.020	3.030	2.990	3.000	2.899	6,624,466
2022-02-16	2.960	3.020	2.960	3.010	2.909	8,499,608
2022-02-15	2.990	3.000	2.940	2.960	2.860	6,543,442
2022-02-14	3.040	3.040	2.970	2.970	2.870	8,082,846
2022-02-11	3.030	3.050	3.010	3.030	2.928	11,763,414
2022-02-10	3.040	3.060	3.010	3.030	2.928	13,334,261
2022-02-09	2.980	3.050	2.950	3.040	2.938	14,196,205
2022-02-08	2.890	2.980	2.870	2.970	2.870	10,582,532

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.