Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.300 | 5.490 | 5.190 | 5.200 | 5.200 | 140,289,039 |
| 2026-07-16 | 5.770 | 5.880 | 5.470 | 5.500 | 5.330 | 104,389,567 |
| 2026-07-15 | 5.670 | 5.850 | 5.640 | 5.760 | 5.582 | 84,740,435 |
| 2026-07-14 | 5.600 | 5.700 | 5.540 | 5.700 | 5.524 | 77,125,870 |
| 2026-07-13 | 5.810 | 5.890 | 5.600 | 5.620 | 5.446 | 87,218,889 |
| 2026-07-10 | 5.820 | 6.040 | 5.750 | 5.890 | 5.708 | 102,491,622 |
| 2026-07-09 | 5.600 | 5.850 | 5.530 | 5.820 | 5.820 | 109,455,078 |
| 2026-07-08 | 5.760 | 5.760 | 5.590 | 5.600 | 5.600 | 71,547,410 |
| 2026-07-07 | 5.960 | 5.960 | 5.720 | 5.740 | 5.740 | 88,285,035 |
| 2026-07-06 | 6.140 | 6.220 | 5.960 | 5.970 | 5.970 | 96,147,118 |
| 2026-07-03 | 6.230 | 6.280 | 6.120 | 6.180 | 6.180 | 107,481,967 |
| 2026-07-02 | 6.520 | 6.800 | 6.160 | 6.190 | 6.190 | 175,148,451 |
| 2026-07-01 | 6.450 | 6.690 | 6.320 | 6.590 | 6.590 | 149,629,971 |
| 2026-06-30 | 6.510 | 6.530 | 6.300 | 6.450 | 6.450 | 100,169,653 |
| 2026-06-29 | 6.590 | 6.700 | 6.450 | 6.590 | 6.590 | 127,856,876 |
| 2026-06-26 | 6.950 | 7.200 | 6.580 | 6.590 | 6.590 | 179,418,546 |
| 2026-06-25 | 7.030 | 7.130 | 6.860 | 6.910 | 6.910 | 112,620,998 |
| 2026-06-24 | 7.010 | 7.160 | 6.880 | 7.070 | 7.070 | 143,989,917 |
| 2026-06-23 | 7.350 | 7.410 | 7.040 | 7.130 | 7.130 | 163,928,385 |
| 2026-06-22 | 7.580 | 7.680 | 7.400 | 7.490 | 7.490 | 179,099,217 |
| 2026-06-18 | 7.900 | 8.010 | 7.500 | 7.590 | 7.590 | 203,381,254 |
| 2026-06-17 | 8.260 | 8.330 | 7.810 | 8.020 | 8.020 | 260,220,942 |
| 2026-06-16 | 8.330 | 8.780 | 8.140 | 8.160 | 8.160 | 292,001,324 |
| 2026-06-15 | 7.450 | 8.240 | 7.290 | 8.240 | 8.240 | 276,395,601 |
| 2026-06-12 | 7.800 | 7.930 | 7.460 | 7.490 | 7.490 | 247,192,403 |
| 2026-06-11 | 8.040 | 8.250 | 7.680 | 7.780 | 7.780 | 262,812,931 |
| 2026-06-10 | 8.850 | 9.090 | 8.220 | 8.220 | 8.220 | 272,081,088 |
| 2026-06-09 | 8.610 | 9.180 | 8.150 | 9.130 | 9.130 | 341,216,813 |
| 2026-06-08 | 8.160 | 9.130 | 8.030 | 8.820 | 8.820 | 317,854,594 |
| 2026-06-05 | 9.530 | 9.850 | 8.460 | 8.460 | 8.460 | 330,740,754 |
| 2026-06-04 | 9.500 | 9.960 | 9.330 | 9.360 | 9.360 | 444,657,867 |
| 2026-06-03 | 8.240 | 9.340 | 8.100 | 9.340 | 9.340 | 346,976,892 |
| 2026-06-02 | 8.390 | 8.750 | 7.930 | 8.490 | 8.490 | 320,130,026 |
| 2026-06-01 | 9.330 | 9.380 | 8.440 | 8.440 | 8.440 | 364,317,556 |
| 2026-05-29 | 8.900 | 9.700 | 8.660 | 9.380 | 9.380 | 414,727,813 |
| 2026-05-28 | 9.500 | 10.050 | 9.130 | 9.210 | 9.210 | 455,701,576 |
| 2026-05-27 | 9.050 | 9.870 | 8.980 | 9.700 | 9.700 | 469,466,331 |
| 2026-05-26 | 9.490 | 9.890 | 9.150 | 9.170 | 9.170 | 503,383,104 |
| 2026-05-25 | 8.380 | 9.040 | 8.380 | 9.040 | 9.040 | 242,873,432 |
| 2026-05-22 | 7.920 | 8.900 | 7.640 | 8.220 | 8.220 | 527,619,186 |
| 2026-05-21 | 7.030 | 8.180 | 6.850 | 8.180 | 8.180 | 547,499,939 |
| 2026-05-20 | 8.020 | 8.090 | 7.440 | 7.440 | 7.440 | 289,953,797 |
| 2026-05-19 | 7.710 | 8.480 | 6.980 | 8.270 | 8.270 | 520,299,420 |
| 2026-05-18 | 7.230 | 7.710 | 7.230 | 7.710 | 7.710 | 240,702,371 |
| 2026-05-15 | 6.500 | 7.010 | 5.880 | 7.010 | 7.010 | 443,459,102 |
| 2026-05-14 | 6.370 | 6.370 | 6.100 | 6.370 | 6.370 | 217,697,739 |
| 2026-05-13 | 5.450 | 5.790 | 5.410 | 5.790 | 5.790 | 96,671,848 |
| 2026-05-12 | 5.180 | 5.350 | 5.150 | 5.260 | 5.260 | 82,655,377 |
| 2026-05-11 | 5.140 | 5.230 | 5.110 | 5.180 | 5.180 | 47,243,708 |
| 2026-05-08 | 5.100 | 5.350 | 5.070 | 5.130 | 5.130 | 71,738,285 |
| 2026-05-07 | 5.000 | 5.110 | 5.000 | 5.100 | 5.100 | 51,619,985 |
| 2026-05-06 | 4.870 | 5.020 | 4.860 | 5.000 | 5.000 | 62,304,046 |
| 2026-04-30 | 4.920 | 4.930 | 4.830 | 4.880 | 4.880 | 40,343,865 |
| 2026-04-29 | 4.840 | 4.960 | 4.810 | 4.930 | 4.930 | 51,280,300 |
| 2026-04-28 | 4.980 | 5.030 | 4.780 | 4.860 | 4.860 | 85,949,837 |
| 2026-04-27 | 5.150 | 5.150 | 4.980 | 5.010 | 5.010 | 112,268,142 |
| 2026-04-24 | 5.500 | 5.530 | 5.420 | 5.480 | 5.480 | 35,641,947 |
| 2026-04-23 | 5.490 | 5.570 | 5.410 | 5.530 | 5.530 | 40,918,988 |
| 2026-04-22 | 5.430 | 5.530 | 5.420 | 5.500 | 5.500 | 33,275,823 |
| 2026-04-21 | 5.320 | 5.520 | 5.290 | 5.460 | 5.460 | 41,546,803 |
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.