Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.480 | 5.560 | 5.450 | 5.530 | 5.530 | 37,261,264 |
| 2026-01-14 | 5.520 | 5.560 | 5.450 | 5.480 | 5.480 | 52,514,193 |
| 2026-01-13 | 5.430 | 5.570 | 5.390 | 5.510 | 5.510 | 63,208,099 |
| 2026-01-12 | 5.420 | 5.430 | 5.350 | 5.370 | 5.370 | 49,863,500 |
| 2026-01-09 | 5.390 | 5.470 | 5.310 | 5.450 | 5.450 | 45,158,055 |
| 2026-01-08 | 5.350 | 5.530 | 5.330 | 5.400 | 5.400 | 49,935,839 |
| 2026-01-07 | 5.270 | 5.410 | 5.230 | 5.380 | 5.380 | 53,194,750 |
| 2026-01-06 | 5.230 | 5.340 | 5.200 | 5.280 | 5.280 | 57,525,696 |
| 2026-01-05 | 5.160 | 5.240 | 5.110 | 5.240 | 5.240 | 59,640,478 |
| 2025-12-31 | 5.100 | 5.160 | 5.070 | 5.100 | 5.100 | 41,265,752 |
| 2025-12-30 | 5.220 | 5.270 | 5.070 | 5.110 | 5.110 | 72,043,307 |
| 2025-12-29 | 5.380 | 5.390 | 5.150 | 5.230 | 5.230 | 74,468,041 |
| 2025-12-26 | 5.240 | 5.430 | 5.180 | 5.380 | 5.380 | 73,276,355 |
| 2025-12-25 | 5.270 | 5.330 | 5.210 | 5.210 | 5.210 | 63,888,640 |
| 2025-12-24 | 5.170 | 5.370 | 5.140 | 5.360 | 5.360 | 141,057,919 |
| 2025-12-23 | 4.850 | 5.210 | 4.850 | 5.130 | 5.130 | 163,692,293 |
| 2025-12-22 | 4.660 | 4.810 | 4.630 | 4.740 | 4.740 | 75,989,026 |
| 2025-12-19 | 4.610 | 4.690 | 4.570 | 4.640 | 4.640 | 33,496,092 |
| 2025-12-18 | 4.580 | 4.630 | 4.560 | 4.610 | 4.610 | 22,291,156 |
| 2025-12-17 | 4.590 | 4.630 | 4.520 | 4.600 | 4.600 | 29,697,157 |
| 2025-12-16 | 4.710 | 4.720 | 4.560 | 4.580 | 4.580 | 29,323,400 |
| 2025-12-15 | 4.660 | 4.740 | 4.650 | 4.700 | 4.700 | 27,040,700 |
| 2025-12-12 | 4.600 | 4.690 | 4.600 | 4.670 | 4.670 | 36,131,798 |
| 2025-12-11 | 4.610 | 4.670 | 4.580 | 4.590 | 4.590 | 29,197,510 |
| 2025-12-10 | 4.550 | 4.680 | 4.530 | 4.610 | 4.610 | 40,682,215 |
| 2025-12-09 | 4.580 | 4.630 | 4.550 | 4.550 | 4.550 | 29,244,309 |
| 2025-12-08 | 4.660 | 4.660 | 4.530 | 4.560 | 4.560 | 45,608,869 |
| 2025-12-05 | 4.680 | 4.710 | 4.620 | 4.660 | 4.660 | 28,952,900 |
| 2025-12-04 | 4.740 | 4.740 | 4.650 | 4.690 | 4.690 | 32,253,907 |
| 2025-12-03 | 4.600 | 4.760 | 4.590 | 4.730 | 4.730 | 52,361,940 |
| 2025-12-02 | 4.590 | 4.590 | 4.520 | 4.580 | 4.580 | 28,105,859 |
| 2025-12-01 | 4.570 | 4.600 | 4.540 | 4.580 | 4.580 | 34,687,562 |
| 2025-11-28 | 4.550 | 4.590 | 4.440 | 4.560 | 4.560 | 38,569,500 |
| 2025-11-27 | 4.500 | 4.590 | 4.480 | 4.530 | 4.530 | 35,381,619 |
| 2025-11-26 | 4.460 | 4.540 | 4.440 | 4.500 | 4.500 | 36,374,079 |
| 2025-11-25 | 4.430 | 4.470 | 4.410 | 4.440 | 4.440 | 28,314,493 |
| 2025-11-24 | 4.500 | 4.500 | 4.390 | 4.410 | 4.410 | 30,299,790 |
| 2025-11-21 | 4.550 | 4.570 | 4.450 | 4.460 | 4.460 | 31,083,400 |
| 2025-11-20 | 4.590 | 4.620 | 4.550 | 4.570 | 4.570 | 23,000,383 |
| 2025-11-19 | 4.600 | 4.630 | 4.560 | 4.570 | 4.570 | 18,341,700 |
| 2025-11-18 | 4.680 | 4.690 | 4.560 | 4.600 | 4.600 | 27,811,300 |
| 2025-11-17 | 4.760 | 4.770 | 4.630 | 4.660 | 4.660 | 31,214,927 |
| 2025-11-14 | 4.790 | 4.830 | 4.740 | 4.750 | 4.750 | 28,984,863 |
| 2025-11-13 | 4.870 | 4.880 | 4.790 | 4.820 | 4.820 | 32,877,929 |
| 2025-11-12 | 4.880 | 4.910 | 4.830 | 4.850 | 4.850 | 24,782,421 |
| 2025-11-11 | 4.970 | 4.990 | 4.870 | 4.890 | 4.890 | 36,854,863 |
| 2025-11-10 | 4.920 | 5.040 | 4.880 | 4.960 | 4.960 | 45,582,393 |
| 2025-11-07 | 4.910 | 5.060 | 4.900 | 4.920 | 4.920 | 48,858,803 |
| 2025-11-06 | 4.840 | 4.980 | 4.840 | 4.920 | 4.920 | 46,356,060 |
| 2025-11-05 | 4.770 | 4.870 | 4.740 | 4.840 | 4.840 | 38,044,743 |
| 2025-11-04 | 4.810 | 4.880 | 4.760 | 4.780 | 4.780 | 44,504,091 |
| 2025-11-03 | 4.840 | 4.890 | 4.760 | 4.800 | 4.800 | 51,778,000 |
| 2025-10-31 | 4.970 | 4.970 | 4.780 | 4.820 | 4.820 | 58,248,796 |
| 2025-10-30 | 4.980 | 5.040 | 4.920 | 4.960 | 4.960 | 51,702,437 |
| 2025-10-29 | 5.010 | 5.050 | 4.900 | 4.970 | 4.970 | 59,485,669 |
| 2025-10-28 | 5.030 | 5.160 | 4.980 | 5.010 | 5.010 | 80,039,128 |
| 2025-10-27 | 4.900 | 5.130 | 4.870 | 5.040 | 5.040 | 97,445,780 |
| 2025-10-24 | 4.920 | 4.990 | 4.810 | 4.870 | 4.870 | 64,419,630 |
| 2025-10-23 | 4.770 | 4.970 | 4.770 | 4.950 | 4.950 | 70,522,306 |
| 2025-10-22 | 4.760 | 4.830 | 4.750 | 4.800 | 4.800 | 49,126,180 |
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.