Beijing Jingneng Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.500	4.520	4.460	4.480	4.480	46,984,800
2025-07-18	4.500	4.510	4.440	4.490	4.490	32,289,080
2025-07-17	4.560	4.570	4.480	4.500	4.500	42,873,900
2025-07-16	4.590	4.620	4.550	4.550	4.550	32,194,900
2025-07-15	4.740	4.750	4.550	4.570	4.570	68,630,062
2025-07-14	4.640	4.810	4.590	4.740	4.740	114,984,454
2025-07-11	4.600	4.660	4.560	4.640	4.640	42,899,425
2025-07-10	4.640	4.690	4.590	4.610	4.610	44,060,120
2025-07-09	4.670	4.730	4.630	4.660	4.660	50,414,236
2025-07-08	4.910	4.920	4.740	4.810	4.810	82,649,504
2025-07-07	4.940	4.970	4.730	4.930	4.930	97,393,683
2025-07-04	4.710	4.870	4.700	4.800	4.800	47,094,325
2025-07-03	4.700	4.720	4.640	4.690	4.690	27,279,220
2025-07-02	4.700	4.780	4.680	4.710	4.710	42,669,300
2025-07-01	4.520	4.730	4.500	4.690	4.690	68,892,061
2025-06-30	4.480	4.550	4.440	4.490	4.490	36,445,922
2025-06-27	4.670	4.680	4.420	4.480	4.480	61,865,919
2025-06-26	4.650	4.710	4.630	4.660	4.660	27,540,480
2025-06-25	4.610	4.690	4.570	4.670	4.670	30,459,468
2025-06-24	4.550	4.640	4.550	4.600	4.600	35,590,680
2025-06-23	4.560	4.610	4.510	4.550	4.550	37,531,340
2025-06-20	4.510	4.600	4.500	4.570	4.570	41,727,387
2025-06-19	4.670	4.670	4.480	4.540	4.540	41,354,253
2025-06-18	4.670	4.680	4.600	4.670	4.670	33,317,928
2025-06-17	4.550	4.680	4.510	4.670	4.670	47,392,622
2025-06-16	4.580	4.660	4.510	4.550	4.550	46,255,670
2025-06-13	4.500	4.630	4.480	4.590	4.590	47,456,032
2025-06-12	4.500	4.540	4.460	4.500	4.500	32,422,600
2025-06-11	4.480	4.640	4.420	4.520	4.520	48,483,974
2025-06-10	4.370	4.520	4.360	4.470	4.470	63,659,065
2025-06-09	4.380	4.410	4.340	4.370	4.370	30,492,096
2025-06-06	4.330	4.380	4.310	4.380	4.380	27,130,215
2025-06-05	4.360	4.390	4.320	4.330	4.330	27,657,500
2025-06-04	4.370	4.390	4.320	4.360	4.360	32,579,320
2025-06-03	4.340	4.380	4.220	4.350	4.350	57,481,061
2025-05-30	4.360	4.420	4.330	4.360	4.360	33,877,700
2025-05-29	4.340	4.380	4.330	4.350	4.350	43,373,175
2025-05-28	4.460	4.460	4.340	4.360	4.360	37,598,062
2025-05-27	4.470	4.490	4.420	4.450	4.450	32,023,940
2025-05-26	4.340	4.480	4.340	4.470	4.470	48,830,760
2025-05-23	4.410	4.420	4.340	4.360	4.360	46,237,212
2025-05-22	4.420	4.450	4.370	4.380	4.380	50,330,977
2025-05-21	4.490	4.570	4.420	4.440	4.440	57,247,221
2025-05-20	4.400	4.490	4.380	4.480	4.480	58,029,542
2025-05-19	4.360	4.450	4.330	4.400	4.400	50,525,536
2025-05-16	4.320	4.370	4.300	4.350	4.350	44,386,131
2025-05-15	4.290	4.360	4.280	4.320	4.320	43,821,523
2025-05-14	4.300	4.340	4.260	4.310	4.310	50,493,840
2025-05-13	4.260	4.320	4.230	4.300	4.300	69,540,005
2025-05-12	4.350	4.380	4.210	4.280	4.280	102,220,519
2025-05-09	4.290	4.430	4.260	4.370	4.370	113,801,439
2025-05-08	4.150	4.330	4.140	4.290	4.290	132,147,514
2025-05-07	4.150	4.280	4.110	4.160	4.160	126,679,459
2025-05-06	4.060	4.180	4.020	4.160	4.160	141,670,825
2025-04-30	3.940	4.160	3.940	4.060	4.060	193,119,865
2025-04-29	4.220	4.240	3.910	3.970	3.970	246,023,570
2025-04-28	4.150	4.220	4.030	4.220	4.220	188,943,930
2025-04-25	3.760	3.850	3.750	3.840	3.840	73,068,252
2025-04-24	3.640	3.800	3.640	3.760	3.760	52,482,452
2025-04-23	3.640	3.670	3.600	3.640	3.640	32,599,847

← NewerPage 6 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.