Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.640 | 3.670 | 3.600 | 3.640 | 3.640 | 32,599,847 |
| 2025-04-22 | 3.620 | 3.670 | 3.600 | 3.620 | 3.620 | 36,536,686 |
| 2025-04-21 | 3.630 | 3.660 | 3.600 | 3.620 | 3.620 | 36,067,200 |
| 2025-04-18 | 3.550 | 3.630 | 3.510 | 3.620 | 3.620 | 35,724,448 |
| 2025-04-17 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 33,034,300 |
| 2025-04-16 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 40,267,900 |
| 2025-04-15 | 3.530 | 3.540 | 3.470 | 3.530 | 3.530 | 34,283,001 |
| 2025-04-14 | 3.450 | 3.530 | 3.440 | 3.510 | 3.510 | 35,941,100 |
| 2025-04-11 | 3.470 | 3.510 | 3.430 | 3.450 | 3.450 | 30,753,280 |
| 2025-04-10 | 3.500 | 3.530 | 3.440 | 3.500 | 3.500 | 39,995,800 |
| 2025-04-09 | 3.490 | 3.490 | 3.350 | 3.460 | 3.460 | 52,222,623 |
| 2025-04-08 | 3.380 | 3.550 | 3.380 | 3.490 | 3.490 | 52,275,273 |
| 2025-04-07 | 3.560 | 3.600 | 3.310 | 3.390 | 3.390 | 56,513,652 |
| 2025-04-03 | 3.640 | 3.680 | 3.610 | 3.670 | 3.670 | 26,676,826 |
| 2025-04-02 | 3.710 | 3.720 | 3.620 | 3.630 | 3.630 | 33,252,296 |
| 2025-04-01 | 3.580 | 3.720 | 3.570 | 3.710 | 3.710 | 47,315,226 |
| 2025-03-31 | 3.530 | 3.600 | 3.510 | 3.580 | 3.580 | 38,267,901 |
| 2025-03-28 | 3.540 | 3.580 | 3.510 | 3.520 | 3.520 | 24,237,404 |
| 2025-03-27 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 26,068,776 |
| 2025-03-26 | 3.620 | 3.630 | 3.550 | 3.590 | 3.590 | 26,138,656 |
| 2025-03-25 | 3.550 | 3.630 | 3.510 | 3.610 | 3.610 | 36,443,949 |
| 2025-03-24 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 41,200,741 |
| 2025-03-21 | 3.470 | 3.520 | 3.460 | 3.470 | 3.470 | 30,080,985 |
| 2025-03-20 | 3.450 | 3.480 | 3.440 | 3.470 | 3.470 | 25,387,987 |
| 2025-03-19 | 3.410 | 3.460 | 3.390 | 3.450 | 3.450 | 27,900,913 |
| 2025-03-18 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 19,061,200 |
| 2025-03-17 | 3.420 | 3.480 | 3.410 | 3.430 | 3.430 | 28,558,216 |
| 2025-03-14 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 27,852,407 |
| 2025-03-13 | 3.380 | 3.410 | 3.340 | 3.410 | 3.410 | 40,415,070 |
| 2025-03-12 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 30,757,296 |
| 2025-03-11 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 23,518,780 |
| 2025-03-10 | 3.280 | 3.290 | 3.260 | 3.270 | 3.270 | 17,885,291 |
| 2025-03-07 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 25,411,584 |
| 2025-03-06 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 24,930,814 |
| 2025-03-05 | 3.320 | 3.330 | 3.280 | 3.320 | 3.320 | 17,789,314 |
| 2025-03-04 | 3.300 | 3.340 | 3.300 | 3.330 | 3.330 | 15,708,420 |
| 2025-03-03 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 22,162,836 |
| 2025-02-28 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 24,407,400 |
| 2025-02-27 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 23,075,946 |
| 2025-02-26 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 19,648,390 |
| 2025-02-25 | 3.400 | 3.410 | 3.360 | 3.360 | 3.360 | 22,791,839 |
| 2025-02-24 | 3.400 | 3.460 | 3.390 | 3.410 | 3.410 | 33,908,978 |
| 2025-02-21 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 28,677,991 |
| 2025-02-20 | 3.440 | 3.470 | 3.400 | 3.430 | 3.430 | 27,159,992 |
| 2025-02-19 | 3.450 | 3.460 | 3.420 | 3.430 | 3.430 | 23,167,319 |
| 2025-02-18 | 3.430 | 3.480 | 3.430 | 3.440 | 3.440 | 34,262,045 |
| 2025-02-17 | 3.390 | 3.460 | 3.360 | 3.460 | 3.460 | 40,750,793 |
| 2025-02-14 | 3.410 | 3.420 | 3.370 | 3.380 | 3.380 | 20,963,457 |
| 2025-02-13 | 3.420 | 3.440 | 3.410 | 3.410 | 3.410 | 20,770,900 |
| 2025-02-12 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 21,953,602 |
| 2025-02-11 | 3.430 | 3.450 | 3.410 | 3.420 | 3.420 | 19,246,500 |
| 2025-02-10 | 3.450 | 3.490 | 3.430 | 3.430 | 3.430 | 30,853,300 |
| 2025-02-07 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 28,427,400 |
| 2025-02-06 | 3.400 | 3.440 | 3.370 | 3.440 | 3.440 | 32,893,100 |
| 2025-02-05 | 3.510 | 3.510 | 3.380 | 3.420 | 3.420 | 46,830,749 |
| 2025-01-27 | 3.410 | 3.530 | 3.410 | 3.460 | 3.460 | 41,937,157 |
| 2025-01-24 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 31,438,591 |
| 2025-01-23 | 3.390 | 3.430 | 3.370 | 3.390 | 3.390 | 26,938,800 |
| 2025-01-22 | 3.360 | 3.390 | 3.320 | 3.370 | 3.370 | 19,414,787 |
| 2025-01-21 | 3.380 | 3.410 | 3.350 | 3.370 | 3.370 | 16,409,387 |
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.