Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%

← 600578.SHG stock page

Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.800	2.800	2.720	2.740	2.648	13,544,705
2021-11-04	2.800	2.820	2.760	2.810	2.715	10,308,268
2021-11-03	2.760	2.800	2.740	2.790	2.696	8,427,200
2021-11-02	2.850	2.860	2.750	2.760	2.667	25,346,278
2021-11-01	2.890	2.900	2.860	2.870	2.773	18,414,170
2021-10-29	2.910	2.920	2.820	2.910	2.812	21,186,900
2021-10-28	2.900	3.030	2.810	2.940	2.841	33,668,236
2021-10-27	2.820	2.900	2.800	2.900	2.802	21,836,102
2021-10-26	2.890	2.900	2.810	2.830	2.735	27,575,875
2021-10-25	2.930	2.960	2.890	2.900	2.802	17,331,706
2021-10-22	2.920	2.950	2.880	2.940	2.841	26,082,683
2021-10-21	2.980	3.000	2.900	2.920	2.822	28,350,659
2021-10-20	2.880	3.050	2.870	3.010	2.909	47,648,713
2021-10-19	2.850	2.880	2.810	2.860	2.764	17,956,756
2021-10-18	2.840	2.920	2.820	2.870	2.773	30,510,960
2021-10-15	2.930	2.940	2.810	2.840	2.744	32,864,624
2021-10-14	3.040	3.080	2.890	2.940	2.841	45,756,564

← NewerPage 21 of 21 · 1,217 trading days

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.