Beijing Jingneng Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.600 | 3.640 | 3.570 | 3.620 | 3.620 | 39,619,002 |
| 2024-10-24 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 18,507,000 |
| 2024-10-23 | 3.600 | 3.640 | 3.570 | 3.600 | 3.600 | 35,717,460 |
| 2024-10-22 | 3.500 | 3.610 | 3.460 | 3.590 | 3.590 | 46,932,128 |
| 2024-10-21 | 3.560 | 3.560 | 3.450 | 3.460 | 3.460 | 37,843,300 |
| 2024-10-18 | 3.520 | 3.580 | 3.450 | 3.530 | 3.530 | 36,287,838 |
| 2024-10-17 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 31,097,145 |
| 2024-10-16 | 3.480 | 3.570 | 3.480 | 3.550 | 3.550 | 29,226,035 |
| 2024-10-15 | 3.600 | 3.620 | 3.500 | 3.500 | 3.500 | 30,969,068 |
| 2024-10-14 | 3.560 | 3.650 | 3.550 | 3.620 | 3.620 | 41,471,762 |
| 2024-10-11 | 3.630 | 3.640 | 3.540 | 3.560 | 3.560 | 35,409,485 |
| 2024-10-10 | 3.500 | 3.660 | 3.490 | 3.600 | 3.600 | 60,606,092 |
| 2024-10-09 | 3.640 | 3.670 | 3.460 | 3.490 | 3.490 | 76,399,507 |
| 2024-10-08 | 4.040 | 4.050 | 3.590 | 3.700 | 3.700 | 105,251,231 |
| 2024-09-30 | 3.530 | 3.710 | 3.510 | 3.690 | 3.690 | 98,335,070 |
| 2024-09-27 | 3.450 | 3.470 | 3.400 | 3.450 | 3.450 | 22,166,640 |
| 2024-09-26 | 3.400 | 3.420 | 3.330 | 3.420 | 3.420 | 35,308,000 |
| 2024-09-25 | 3.370 | 3.440 | 3.350 | 3.380 | 3.380 | 37,412,492 |
| 2024-09-24 | 3.160 | 3.350 | 3.150 | 3.330 | 3.330 | 37,553,500 |
| 2024-09-23 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 22,150,284 |
| 2024-09-20 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 16,162,765 |
| 2024-09-19 | 3.080 | 3.100 | 3.030 | 3.090 | 3.090 | 20,678,403 |
| 2024-09-18 | 3.040 | 3.080 | 2.990 | 3.060 | 3.060 | 22,670,601 |
| 2024-09-13 | 3.000 | 3.040 | 2.970 | 3.020 | 3.020 | 21,369,320 |
| 2024-09-12 | 2.960 | 3.050 | 2.950 | 2.990 | 2.990 | 26,019,849 |
| 2024-09-11 | 3.030 | 3.040 | 2.940 | 2.960 | 2.960 | 31,688,100 |
| 2024-09-10 | 3.100 | 3.120 | 2.980 | 3.030 | 3.030 | 38,625,767 |
| 2024-09-09 | 3.220 | 3.230 | 3.080 | 3.090 | 3.090 | 35,203,700 |
| 2024-09-06 | 3.270 | 3.300 | 3.220 | 3.230 | 3.230 | 19,074,341 |
| 2024-09-05 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 24,018,300 |
| 2024-09-04 | 3.330 | 3.380 | 3.300 | 3.320 | 3.320 | 21,104,800 |
| 2024-09-03 | 3.410 | 3.440 | 3.330 | 3.340 | 3.340 | 31,421,000 |
| 2024-09-02 | 3.340 | 3.450 | 3.330 | 3.410 | 3.410 | 52,544,281 |
| 2024-08-30 | 3.370 | 3.400 | 3.330 | 3.360 | 3.360 | 36,671,980 |
| 2024-08-29 | 3.380 | 3.410 | 3.310 | 3.370 | 3.370 | 39,533,081 |
| 2024-08-28 | 3.230 | 3.390 | 3.220 | 3.390 | 3.390 | 56,103,000 |
| 2024-08-27 | 3.210 | 3.250 | 3.190 | 3.220 | 3.220 | 27,825,600 |
| 2024-08-26 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 23,685,300 |
| 2024-08-23 | 3.230 | 3.250 | 3.190 | 3.220 | 3.220 | 15,773,000 |
| 2024-08-22 | 3.210 | 3.250 | 3.200 | 3.230 | 3.230 | 18,078,820 |
| 2024-08-21 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 25,118,000 |
| 2024-08-20 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 22,384,102 |
| 2024-08-19 | 3.330 | 3.360 | 3.310 | 3.350 | 3.350 | 21,097,000 |
| 2024-08-16 | 3.370 | 3.370 | 3.290 | 3.320 | 3.320 | 22,664,900 |
| 2024-08-15 | 3.300 | 3.360 | 3.280 | 3.350 | 3.350 | 20,423,200 |
| 2024-08-14 | 3.280 | 3.340 | 3.250 | 3.300 | 3.300 | 21,368,200 |
| 2024-08-13 | 3.220 | 3.280 | 3.210 | 3.280 | 3.280 | 19,448,327 |
| 2024-08-12 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 17,750,200 |
| 2024-08-09 | 3.250 | 3.270 | 3.220 | 3.220 | 3.220 | 15,631,700 |
| 2024-08-08 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 17,754,700 |
| 2024-08-07 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 22,175,300 |
| 2024-08-06 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 19,501,479 |
| 2024-08-05 | 3.300 | 3.310 | 3.220 | 3.240 | 3.240 | 22,991,302 |
| 2024-08-02 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 23,401,440 |
| 2024-08-01 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 28,341,133 |
| 2024-07-31 | 3.320 | 3.390 | 3.280 | 3.390 | 3.390 | 34,984,140 |
| 2024-07-30 | 3.340 | 3.360 | 3.300 | 3.310 | 3.310 | 23,947,900 |
| 2024-07-29 | 3.290 | 3.380 | 3.280 | 3.350 | 3.350 | 33,275,600 |
| 2024-07-26 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 16,997,500 |
| 2024-07-25 | 3.210 | 3.260 | 3.180 | 3.250 | 3.250 | 23,079,940 |
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.