Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 19,032,800 |
| 2025-01-17 | 3.410 | 3.420 | 3.360 | 3.400 | 3.400 | 21,248,000 |
| 2025-01-16 | 3.440 | 3.470 | 3.400 | 3.410 | 3.410 | 21,753,900 |
| 2025-01-15 | 3.440 | 3.480 | 3.410 | 3.420 | 3.420 | 24,350,700 |
| 2025-01-14 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 27,542,923 |
| 2025-01-13 | 3.350 | 3.400 | 3.320 | 3.390 | 3.390 | 22,407,280 |
| 2025-01-10 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 23,456,518 |
| 2025-01-09 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 26,113,400 |
| 2025-01-08 | 3.380 | 3.450 | 3.360 | 3.440 | 3.440 | 36,405,300 |
| 2025-01-07 | 3.400 | 3.440 | 3.360 | 3.380 | 3.380 | 26,872,302 |
| 2025-01-06 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 26,391,000 |
| 2025-01-03 | 3.430 | 3.480 | 3.370 | 3.390 | 3.390 | 27,675,701 |
| 2025-01-02 | 3.530 | 3.550 | 3.390 | 3.420 | 3.420 | 32,583,600 |
| 2024-12-31 | 3.580 | 3.610 | 3.520 | 3.520 | 3.520 | 29,870,224 |
| 2024-12-30 | 3.610 | 3.620 | 3.560 | 3.580 | 3.580 | 22,136,443 |
| 2024-12-27 | 3.540 | 3.620 | 3.530 | 3.620 | 3.620 | 30,436,462 |
| 2024-12-26 | 3.580 | 3.610 | 3.530 | 3.530 | 3.530 | 23,091,216 |
| 2024-12-25 | 3.600 | 3.630 | 3.580 | 3.590 | 3.590 | 19,398,540 |
| 2024-12-24 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 26,384,312 |
| 2024-12-23 | 3.550 | 3.600 | 3.530 | 3.580 | 3.580 | 33,020,979 |
| 2024-12-20 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 29,149,900 |
| 2024-12-19 | 3.710 | 3.720 | 3.610 | 3.630 | 3.630 | 32,621,981 |
| 2024-12-18 | 3.690 | 3.770 | 3.680 | 3.730 | 3.730 | 22,748,500 |
| 2024-12-17 | 3.770 | 3.790 | 3.670 | 3.690 | 3.690 | 27,038,479 |
| 2024-12-16 | 3.710 | 3.780 | 3.710 | 3.770 | 3.770 | 32,257,883 |
| 2024-12-13 | 3.750 | 3.790 | 3.700 | 3.730 | 3.730 | 37,030,368 |
| 2024-12-12 | 3.710 | 3.780 | 3.680 | 3.750 | 3.750 | 35,078,420 |
| 2024-12-11 | 3.690 | 3.740 | 3.680 | 3.700 | 3.700 | 25,290,309 |
| 2024-12-10 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 41,317,940 |
| 2024-12-09 | 3.700 | 3.740 | 3.670 | 3.690 | 3.690 | 31,231,510 |
| 2024-12-06 | 3.650 | 3.710 | 3.640 | 3.700 | 3.700 | 39,135,120 |
| 2024-12-05 | 3.650 | 3.670 | 3.580 | 3.660 | 3.660 | 33,057,018 |
| 2024-12-04 | 3.670 | 3.690 | 3.640 | 3.660 | 3.660 | 31,549,701 |
| 2024-12-03 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 32,568,740 |
| 2024-12-02 | 3.630 | 3.680 | 3.610 | 3.650 | 3.650 | 33,885,787 |
| 2024-11-29 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 27,692,006 |
| 2024-11-28 | 3.600 | 3.650 | 3.590 | 3.630 | 3.630 | 21,037,000 |
| 2024-11-27 | 3.590 | 3.630 | 3.530 | 3.620 | 3.620 | 25,071,668 |
| 2024-11-26 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 18,441,120 |
| 2024-11-25 | 3.630 | 3.650 | 3.580 | 3.620 | 3.620 | 24,324,302 |
| 2024-11-22 | 3.740 | 3.780 | 3.610 | 3.610 | 3.610 | 28,353,000 |
| 2024-11-21 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 19,805,780 |
| 2024-11-20 | 3.730 | 3.760 | 3.690 | 3.740 | 3.740 | 23,709,210 |
| 2024-11-19 | 3.740 | 3.760 | 3.670 | 3.730 | 3.730 | 25,702,758 |
| 2024-11-18 | 3.700 | 3.800 | 3.690 | 3.730 | 3.730 | 40,934,429 |
| 2024-11-15 | 3.760 | 3.780 | 3.690 | 3.690 | 3.690 | 31,664,345 |
| 2024-11-14 | 3.840 | 3.900 | 3.750 | 3.770 | 3.770 | 46,372,740 |
| 2024-11-13 | 3.800 | 3.850 | 3.770 | 3.840 | 3.840 | 41,688,833 |
| 2024-11-12 | 3.840 | 3.880 | 3.770 | 3.830 | 3.830 | 45,636,598 |
| 2024-11-11 | 3.780 | 3.870 | 3.770 | 3.840 | 3.840 | 60,229,453 |
| 2024-11-08 | 3.790 | 3.820 | 3.730 | 3.770 | 3.770 | 44,915,265 |
| 2024-11-07 | 3.730 | 3.810 | 3.720 | 3.780 | 3.780 | 47,678,154 |
| 2024-11-06 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 40,652,440 |
| 2024-11-05 | 3.750 | 3.790 | 3.750 | 3.780 | 3.780 | 46,452,229 |
| 2024-11-04 | 3.760 | 3.810 | 3.740 | 3.780 | 3.780 | 53,504,900 |
| 2024-11-01 | 3.900 | 3.930 | 3.620 | 3.770 | 3.770 | 84,325,129 |
| 2024-10-31 | 3.710 | 3.820 | 3.700 | 3.780 | 3.780 | 79,629,567 |
| 2024-10-30 | 3.670 | 3.740 | 3.660 | 3.710 | 3.710 | 51,871,590 |
| 2024-10-29 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 55,736,200 |
| 2024-10-28 | 3.730 | 3.740 | 3.620 | 3.710 | 3.710 | 76,835,232 |
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.