Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.880	2.910	2.850	2.900	2.802	9,719,485
2022-01-28	2.830	2.870	2.810	2.850	2.754	8,779,640
2022-01-27	2.860	2.870	2.820	2.820	2.725	8,753,900
2022-01-26	2.830	2.880	2.820	2.860	2.764	8,760,100
2022-01-25	2.910	2.950	2.820	2.820	2.725	13,521,935
2022-01-24	2.970	2.980	2.920	2.930	2.831	11,190,284
2022-01-21	3.050	3.060	2.980	2.980	2.880	17,571,500
2022-01-20	3.080	3.090	3.020	3.060	2.957	12,160,631
2022-01-19	3.090	3.100	3.050	3.070	2.967	12,073,430
2022-01-18	3.060	3.130	3.030	3.110	3.005	22,086,542
2022-01-17	3.010	3.070	3.000	3.050	2.947	10,796,722
2022-01-14	3.110	3.110	3.010	3.030	2.928	22,058,600
2022-01-13	3.130	3.150	3.090	3.110	3.005	16,001,620
2022-01-12	3.110	3.140	3.090	3.140	3.034	14,574,136
2022-01-11	3.090	3.180	3.080	3.100	2.996	17,513,842
2022-01-10	3.120	3.130	3.050	3.090	2.986	19,829,980
2022-01-07	3.160	3.190	3.140	3.140	3.034	21,441,974
2022-01-06	3.110	3.200	3.110	3.160	3.054	27,564,900
2022-01-05	3.270	3.270	3.110	3.140	3.034	44,493,451
2022-01-04	3.330	3.360	3.250	3.290	3.179	50,755,984
2021-12-31	3.260	3.460	3.200	3.360	3.247	99,175,442
2021-12-30	3.320	3.670	3.320	3.400	3.285	136,244,965
2021-12-29	3.330	3.380	3.180	3.340	3.227	79,608,044
2021-12-28	3.800	3.860	3.380	3.400	3.285	123,474,769
2021-12-27	3.340	3.670	3.300	3.670	3.546	45,576,543
2021-12-24	3.310	3.490	3.250	3.340	3.227	78,400,042
2021-12-23	3.160	3.390	3.150	3.340	3.227	72,889,787
2021-12-22	3.250	3.270	3.160	3.180	3.073	27,137,400
2021-12-21	3.160	3.300	3.110	3.250	3.140	38,434,922
2021-12-20	3.170	3.250	3.160	3.190	3.083	37,193,758
2021-12-17	3.160	3.280	3.130	3.220	3.112	45,266,066
2021-12-16	3.170	3.210	3.100	3.170	3.063	42,226,324
2021-12-15	3.030	3.240	3.010	3.170	3.063	65,729,993
2021-12-14	2.930	3.010	2.900	3.000	2.899	27,470,002
2021-12-13	2.920	2.970	2.900	2.930	2.831	22,240,406
2021-12-10	2.910	2.960	2.880	2.910	2.812	14,669,840
2021-12-09	2.900	2.940	2.870	2.910	2.812	15,770,019
2021-12-08	2.920	2.930	2.870	2.920	2.822	15,662,037
2021-12-07	2.870	2.930	2.850	2.910	2.812	19,172,807
2021-12-06	2.900	2.940	2.860	2.870	2.773	22,046,517
2021-12-03	2.810	2.890	2.790	2.880	2.783	27,385,770
2021-12-02	2.820	2.840	2.790	2.810	2.715	12,189,961
2021-12-01	2.780	2.830	2.770	2.820	2.725	13,735,384
2021-11-30	2.770	2.810	2.760	2.780	2.686	9,788,100
2021-11-29	2.740	2.780	2.720	2.780	2.686	9,727,663
2021-11-26	2.800	2.800	2.770	2.770	2.677	7,642,100
2021-11-25	2.850	2.870	2.800	2.800	2.706	19,030,855
2021-11-24	2.790	2.890	2.760	2.850	2.754	23,739,207
2021-11-23	2.800	2.800	2.760	2.790	2.696	9,208,097
2021-11-22	2.820	2.820	2.780	2.790	2.696	9,071,978
2021-11-19	2.840	2.850	2.780	2.820	2.725	13,664,766
2021-11-18	2.850	2.900	2.810	2.850	2.754	16,065,836
2021-11-17	2.810	2.840	2.780	2.840	2.744	17,883,136
2021-11-16	2.740	2.870	2.730	2.850	2.754	27,368,572
2021-11-15	2.720	2.740	2.700	2.730	2.638	8,140,965
2021-11-12	2.720	2.740	2.700	2.720	2.628	8,086,001
2021-11-11	2.710	2.730	2.690	2.720	2.628	8,174,100
2021-11-10	2.700	2.710	2.660	2.710	2.619	11,684,866
2021-11-09	2.680	2.750	2.680	2.720	2.628	12,136,224
2021-11-08	2.730	2.740	2.670	2.670	2.580	18,891,313

← NewerPage 20 of 21 · 1,217 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.