Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.660	4.860	4.630	4.810	4.810	75,347,803
2025-10-20	4.640	4.670	4.490	4.650	4.650	76,463,623
2025-10-17	4.570	4.640	4.570	4.620	4.620	61,314,180
2025-10-16	4.570	4.620	4.500	4.590	4.590	58,747,686
2025-10-15	4.430	4.700	4.430	4.590	4.590	113,002,673
2025-10-14	4.390	4.450	4.360	4.390	4.390	45,758,012
2025-10-13	4.300	4.410	4.230	4.400	4.400	56,379,600
2025-10-10	4.290	4.410	4.250	4.380	4.380	55,375,036
2025-10-09	4.140	4.300	4.140	4.290	4.290	59,864,730
2025-09-30	4.150	4.180	4.110	4.130	4.130	32,161,600
2025-09-29	4.160	4.250	4.140	4.180	4.180	39,851,569
2025-09-26	4.080	4.150	4.070	4.140	4.140	32,783,830
2025-09-25	4.120	4.140	4.070	4.080	4.080	26,794,720
2025-09-24	4.120	4.150	4.090	4.120	4.120	27,045,755
2025-09-23	4.170	4.170	4.070	4.140	4.140	35,064,920
2025-09-22	4.230	4.230	4.120	4.140	4.140	38,387,019
2025-09-19	4.250	4.260	4.210	4.230	4.230	24,790,098
2025-09-18	4.380	4.380	4.230	4.250	4.250	45,126,426
2025-09-17	4.390	4.410	4.350	4.380	4.380	26,652,404
2025-09-16	4.530	4.530	4.360	4.390	4.390	53,677,200
2025-09-15	4.560	4.620	4.500	4.510	4.510	41,829,218
2025-09-12	4.510	4.570	4.480	4.560	4.560	49,372,915
2025-09-11	4.450	4.500	4.420	4.490	4.490	40,046,000
2025-09-10	4.440	4.470	4.400	4.450	4.450	30,425,902
2025-09-09	4.440	4.510	4.400	4.460	4.460	50,431,820
2025-09-08	4.350	4.500	4.340	4.440	4.440	73,034,308
2025-09-05	4.300	4.350	4.260	4.350	4.350	36,922,000
2025-09-04	4.250	4.300	4.210	4.290	4.290	37,370,574
2025-09-03	4.330	4.330	4.230	4.240	4.240	29,396,652
2025-09-02	4.290	4.330	4.260	4.310	4.310	37,627,500
2025-09-01	4.240	4.310	4.210	4.290	4.290	46,988,146
2025-08-29	4.250	4.320	4.230	4.230	4.230	37,498,479
2025-08-28	4.290	4.320	4.190	4.260	4.260	50,671,565
2025-08-27	4.380	4.430	4.300	4.300	4.300	69,466,695
2025-08-26	4.420	4.430	4.370	4.380	4.380	43,226,500
2025-08-25	4.440	4.460	4.380	4.410	4.410	64,662,424
2025-08-22	4.470	4.480	4.360	4.440	4.440	51,355,620
2025-08-21	4.330	4.450	4.310	4.430	4.430	58,126,380
2025-08-20	4.300	4.330	4.260	4.320	4.320	28,466,040
2025-08-19	4.340	4.360	4.290	4.300	4.300	29,221,800
2025-08-18	4.270	4.340	4.250	4.330	4.330	41,172,314
2025-08-15	4.230	4.270	4.220	4.260	4.260	22,780,368
2025-08-14	4.310	4.320	4.230	4.240	4.240	29,010,900
2025-08-13	4.280	4.320	4.280	4.310	4.310	31,871,699
2025-08-12	4.260	4.300	4.260	4.290	4.290	27,164,006
2025-08-11	4.370	4.380	4.250	4.260	4.260	53,643,254
2025-08-08	4.320	4.390	4.300	4.380	4.380	39,711,520
2025-08-07	4.340	4.340	4.280	4.310	4.310	26,472,100
2025-08-06	4.310	4.340	4.260	4.330	4.330	30,878,573
2025-08-05	4.250	4.320	4.230	4.300	4.300	33,993,040
2025-08-04	4.240	4.270	4.210	4.250	4.250	31,056,900
2025-08-01	4.250	4.280	4.220	4.230	4.230	30,076,123
2025-07-31	4.290	4.300	4.240	4.250	4.250	36,387,400
2025-07-30	4.280	4.350	4.260	4.310	4.310	41,534,369
2025-07-29	4.310	4.330	4.240	4.290	4.290	33,085,661
2025-07-28	4.340	4.350	4.300	4.310	4.310	29,559,420
2025-07-25	4.360	4.400	4.330	4.330	4.330	29,499,902
2025-07-24	4.400	4.400	4.340	4.380	4.380	36,813,520
2025-07-23	4.490	4.500	4.390	4.410	4.410	56,003,530
2025-07-22	4.460	4.510	4.430	4.480	4.480	50,570,006

← NewerPage 5 of 21 · 1,215 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.