Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.300 | 5.340 | 5.260 | 5.320 | 5.320 | 26,751,027 |
| 2026-04-17 | 5.300 | 5.350 | 5.260 | 5.300 | 5.300 | 16,831,517 |
| 2026-04-16 | 5.210 | 5.340 | 5.200 | 5.320 | 5.320 | 28,623,615 |
| 2026-04-15 | 5.190 | 5.250 | 5.160 | 5.220 | 5.220 | 26,758,172 |
| 2026-04-14 | 5.160 | 5.240 | 5.140 | 5.190 | 5.190 | 23,058,745 |
| 2026-04-13 | 5.150 | 5.180 | 5.070 | 5.140 | 5.140 | 28,817,196 |
| 2026-04-10 | 5.180 | 5.250 | 5.160 | 5.180 | 5.180 | 20,246,360 |
| 2026-04-09 | 5.130 | 5.200 | 5.090 | 5.170 | 5.170 | 28,459,508 |
| 2026-04-08 | 5.080 | 5.150 | 5.080 | 5.150 | 5.150 | 32,864,638 |
| 2026-04-07 | 5.010 | 5.060 | 4.970 | 5.010 | 5.010 | 23,939,117 |
| 2026-04-03 | 5.130 | 5.150 | 5.000 | 5.000 | 5.000 | 33,885,307 |
| 2026-04-02 | 5.200 | 5.240 | 5.090 | 5.130 | 5.130 | 33,546,018 |
| 2026-04-01 | 5.150 | 5.310 | 5.090 | 5.220 | 5.220 | 57,568,804 |
| 2026-03-31 | 5.260 | 5.270 | 5.070 | 5.080 | 5.080 | 62,009,700 |
| 2026-03-30 | 5.500 | 5.530 | 5.200 | 5.290 | 5.290 | 69,396,747 |
| 2026-03-27 | 5.560 | 5.680 | 5.440 | 5.570 | 5.570 | 56,028,774 |
| 2026-03-26 | 5.700 | 5.720 | 5.530 | 5.620 | 5.620 | 79,363,971 |
| 2026-03-25 | 5.350 | 5.780 | 5.350 | 5.730 | 5.730 | 106,079,626 |
| 2026-03-24 | 5.160 | 5.330 | 5.100 | 5.320 | 5.320 | 52,055,456 |
| 2026-03-23 | 5.320 | 5.360 | 5.070 | 5.100 | 5.100 | 75,286,451 |
| 2026-03-20 | 5.310 | 5.510 | 5.310 | 5.420 | 5.420 | 59,682,557 |
| 2026-03-19 | 5.350 | 5.440 | 5.310 | 5.330 | 5.330 | 36,007,220 |
| 2026-03-18 | 5.320 | 5.450 | 5.310 | 5.400 | 5.400 | 45,707,492 |
| 2026-03-17 | 5.350 | 5.450 | 5.310 | 5.320 | 5.320 | 42,771,269 |
| 2026-03-16 | 5.640 | 5.710 | 5.360 | 5.380 | 5.380 | 69,912,997 |
| 2026-03-13 | 5.950 | 5.960 | 5.650 | 5.660 | 5.660 | 85,977,500 |
| 2026-03-12 | 5.590 | 5.920 | 5.590 | 5.890 | 5.890 | 127,577,344 |
| 2026-03-11 | 5.490 | 5.600 | 5.360 | 5.580 | 5.580 | 51,119,701 |
| 2026-03-10 | 5.510 | 5.550 | 5.410 | 5.470 | 5.470 | 36,703,500 |
| 2026-03-09 | 5.580 | 5.640 | 5.480 | 5.500 | 5.500 | 52,818,300 |
| 2026-03-06 | 5.430 | 5.590 | 5.400 | 5.560 | 5.560 | 40,501,690 |
| 2026-03-05 | 5.440 | 5.520 | 5.400 | 5.450 | 5.450 | 43,482,815 |
| 2026-03-04 | 5.390 | 5.520 | 5.340 | 5.400 | 5.400 | 52,038,801 |
| 2026-03-03 | 5.600 | 5.650 | 5.430 | 5.480 | 5.480 | 65,244,388 |
| 2026-03-02 | 5.500 | 5.630 | 5.460 | 5.600 | 5.600 | 61,754,246 |
| 2026-02-27 | 5.310 | 5.530 | 5.300 | 5.510 | 5.510 | 53,878,091 |
| 2026-02-26 | 5.240 | 5.350 | 5.210 | 5.310 | 5.310 | 34,996,172 |
| 2026-02-25 | 5.200 | 5.300 | 5.160 | 5.230 | 5.230 | 34,507,941 |
| 2026-02-24 | 5.120 | 5.220 | 5.110 | 5.200 | 5.200 | 32,622,491 |
| 2026-02-13 | 5.210 | 5.220 | 5.090 | 5.100 | 5.100 | 39,297,680 |
| 2026-02-12 | 5.200 | 5.300 | 5.160 | 5.230 | 5.230 | 29,936,453 |
| 2026-02-11 | 5.140 | 5.230 | 5.130 | 5.180 | 5.180 | 23,393,481 |
| 2026-02-10 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 27,979,440 |
| 2026-02-09 | 5.200 | 5.240 | 5.160 | 5.230 | 5.230 | 30,427,404 |
| 2026-02-06 | 5.150 | 5.250 | 5.100 | 5.180 | 5.180 | 24,826,090 |
| 2026-02-05 | 5.240 | 5.240 | 5.130 | 5.170 | 5.170 | 27,954,008 |
| 2026-02-04 | 5.190 | 5.260 | 5.160 | 5.220 | 5.220 | 37,911,598 |
| 2026-02-03 | 5.120 | 5.200 | 5.100 | 5.180 | 5.180 | 45,479,289 |
| 2026-02-02 | 5.290 | 5.310 | 5.070 | 5.080 | 5.080 | 64,638,440 |
| 2026-01-30 | 5.280 | 5.370 | 5.180 | 5.290 | 5.290 | 42,882,995 |
| 2026-01-29 | 5.390 | 5.480 | 5.220 | 5.280 | 5.280 | 65,362,680 |
| 2026-01-28 | 5.290 | 5.420 | 5.230 | 5.400 | 5.400 | 38,725,620 |
| 2026-01-27 | 5.420 | 5.430 | 5.270 | 5.330 | 5.330 | 47,449,240 |
| 2026-01-26 | 5.510 | 5.510 | 5.400 | 5.440 | 5.440 | 49,011,010 |
| 2026-01-23 | 5.520 | 5.540 | 5.480 | 5.490 | 5.490 | 29,122,500 |
| 2026-01-22 | 5.570 | 5.590 | 5.460 | 5.510 | 5.510 | 36,050,267 |
| 2026-01-21 | 5.630 | 5.650 | 5.510 | 5.560 | 5.560 | 35,258,100 |
| 2026-01-20 | 5.660 | 5.670 | 5.520 | 5.630 | 5.630 | 49,650,016 |
| 2026-01-19 | 5.450 | 5.680 | 5.440 | 5.650 | 5.650 | 53,302,046 |
| 2026-01-16 | 5.560 | 5.690 | 5.440 | 5.460 | 5.460 | 52,238,453 |
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.