Beijing Jingneng Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.030 | 2.040 | 1.990 | 2.000 | 1.593 | 5,940,000 |
| 2024-05-13 | 1.980 | 2.040 | 1.980 | 2.020 | 1.609 | 8,452,000 |
| 2024-05-10 | 1.940 | 1.990 | 1.940 | 1.980 | 1.577 | 9,560,000 |
| 2024-05-09 | 1.910 | 1.940 | 1.900 | 1.930 | 1.537 | 8,292,000 |
| 2024-05-08 | 1.950 | 1.970 | 1.890 | 1.900 | 1.514 | 5,894,000 |
| 2024-05-07 | 1.910 | 1.930 | 1.900 | 1.930 | 1.537 | 5,224,000 |
| 2024-05-06 | 1.910 | 1.930 | 1.910 | 1.910 | 1.522 | 3,878,000 |
| 2024-05-03 | 1.910 | 1.920 | 1.890 | 1.910 | 1.522 | 6,749,318 |
| 2024-05-02 | 1.910 | 1.930 | 1.870 | 1.900 | 1.514 | 12,096,000 |
| 2024-04-30 | 1.870 | 1.930 | 1.870 | 1.910 | 1.522 | 4,818,000 |
| 2024-04-29 | 1.880 | 1.890 | 1.850 | 1.870 | 1.490 | 4,294,000 |
| 2024-04-26 | 1.870 | 1.890 | 1.850 | 1.870 | 1.490 | 2,932,000 |
| 2024-04-25 | 1.840 | 1.890 | 1.840 | 1.870 | 1.490 | 2,848,000 |
| 2024-04-24 | 1.810 | 1.880 | 1.810 | 1.870 | 1.490 | 6,810,000 |
| 2024-04-23 | 1.800 | 1.820 | 1.790 | 1.810 | 1.442 | 2,474,000 |
| 2024-04-22 | 1.790 | 1.830 | 1.780 | 1.790 | 1.426 | 4,772,000 |
| 2024-04-19 | 1.800 | 1.820 | 1.780 | 1.790 | 1.426 | 2,694,000 |
| 2024-04-18 | 1.810 | 1.840 | 1.750 | 1.810 | 1.442 | 8,228,000 |
| 2024-04-17 | 1.800 | 1.820 | 1.780 | 1.820 | 1.450 | 2,308,000 |
| 2024-04-16 | 1.810 | 1.810 | 1.780 | 1.780 | 1.418 | 5,192,000 |
| 2024-04-15 | 1.830 | 1.840 | 1.810 | 1.810 | 1.442 | 4,860,000 |
| 2024-04-12 | 1.870 | 1.880 | 1.850 | 1.850 | 1.474 | 3,578,000 |
| 2024-04-11 | 1.810 | 1.860 | 1.800 | 1.860 | 1.482 | 4,870,000 |
| 2024-04-10 | 1.780 | 1.830 | 1.780 | 1.830 | 1.458 | 5,004,000 |
| 2024-04-09 | 1.780 | 1.810 | 1.780 | 1.790 | 1.426 | 3,376,000 |
| 2024-04-08 | 1.780 | 1.810 | 1.780 | 1.790 | 1.426 | 4,442,000 |
| 2024-04-05 | 1.830 | 1.830 | 1.760 | 1.780 | 1.418 | 4,340,000 |
| 2024-04-03 | 1.790 | 1.840 | 1.790 | 1.800 | 1.434 | 7,708,000 |
| 2024-04-02 | 1.750 | 1.780 | 1.730 | 1.780 | 1.418 | 25,246,000 |
| 2024-03-28 | 1.720 | 1.750 | 1.680 | 1.740 | 1.386 | 14,182,000 |
| 2024-03-27 | 1.700 | 1.750 | 1.670 | 1.720 | 1.370 | 28,642,000 |
| 2024-03-26 | 1.620 | 1.640 | 1.600 | 1.640 | 1.306 | 3,814,000 |
| 2024-03-25 | 1.630 | 1.630 | 1.600 | 1.610 | 1.283 | 1,626,000 |
| 2024-03-22 | 1.640 | 1.640 | 1.600 | 1.610 | 1.283 | 5,526,000 |
| 2024-03-21 | 1.640 | 1.650 | 1.610 | 1.640 | 1.306 | 8,620,000 |
| 2024-03-20 | 1.640 | 1.640 | 1.620 | 1.630 | 1.298 | 3,196,809 |
| 2024-03-19 | 1.660 | 1.660 | 1.630 | 1.640 | 1.306 | 1,492,000 |
| 2024-03-18 | 1.650 | 1.660 | 1.640 | 1.660 | 1.322 | 2,056,000 |
| 2024-03-15 | 1.660 | 1.660 | 1.630 | 1.640 | 1.306 | 1,535,200 |
| 2024-03-14 | 1.630 | 1.660 | 1.630 | 1.650 | 1.314 | 1,360,000 |
| 2024-03-13 | 1.660 | 1.660 | 1.640 | 1.650 | 1.314 | 2,416,000 |
| 2024-03-12 | 1.660 | 1.670 | 1.640 | 1.660 | 1.322 | 2,445,385 |
| 2024-03-11 | 1.670 | 1.700 | 1.640 | 1.650 | 1.314 | 2,639,124 |
| 2024-03-08 | 1.630 | 1.670 | 1.620 | 1.670 | 1.330 | 4,380,000 |
| 2024-03-07 | 1.660 | 1.660 | 1.620 | 1.630 | 1.298 | 3,932,000 |
| 2024-03-06 | 1.630 | 1.680 | 1.620 | 1.660 | 1.322 | 6,438,000 |
| 2024-03-05 | 1.640 | 1.640 | 1.610 | 1.620 | 1.291 | 2,596,000 |
| 2024-03-04 | 1.640 | 1.660 | 1.620 | 1.640 | 1.306 | 2,290,000 |
| 2024-03-01 | 1.660 | 1.660 | 1.630 | 1.640 | 1.306 | 2,654,963 |
| 2024-02-29 | 1.660 | 1.680 | 1.630 | 1.660 | 1.322 | 5,050,000 |
| 2024-02-28 | 1.680 | 1.690 | 1.650 | 1.660 | 1.322 | 1,348,700 |
| 2024-02-27 | 1.680 | 1.680 | 1.650 | 1.680 | 1.338 | 2,028,000 |
| 2024-02-26 | 1.700 | 1.700 | 1.650 | 1.670 | 1.330 | 3,938,000 |
| 2024-02-23 | 1.680 | 1.700 | 1.660 | 1.690 | 1.346 | 1,738,000 |
| 2024-02-22 | 1.650 | 1.690 | 1.640 | 1.680 | 1.338 | 5,206,000 |
| 2024-02-21 | 1.630 | 1.650 | 1.620 | 1.640 | 1.306 | 4,474,000 |
| 2024-02-20 | 1.610 | 1.640 | 1.600 | 1.620 | 1.291 | 4,328,000 |
| 2024-02-19 | 1.570 | 1.610 | 1.570 | 1.610 | 1.283 | 4,622,000 |
| 2024-02-16 | 1.550 | 1.590 | 1.540 | 1.570 | 1.251 | 1,824,000 |
| 2024-02-15 | 1.540 | 1.560 | 1.530 | 1.540 | 1.227 | 868,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1584 HKD |
| 2025-06-30 | 0.1563 HKD |
| 2024-06-28 | 0.1534 HKD |
| 2023-07-05 | 0.1314 HKD |
| 2022-07-05 | 0.0824 HKD |
| 2021-06-29 | 0.0828 HKD |
| 2020-06-02 | 0.0788 HKD |
| 2019-06-25 | 0.0758 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.