Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.540	1.560	1.520	1.560	1.243	2,242,000
2024-02-09	1.550	1.550	1.520	1.540	1.227	998,000
2024-02-08	1.560	1.580	1.530	1.560	1.243	664,000
2024-02-07	1.570	1.580	1.560	1.570	1.251	2,128,000
2024-02-06	1.530	1.560	1.510	1.560	1.243	3,646,000
2024-02-05	1.510	1.520	1.490	1.520	1.211	2,774,000
2024-02-02	1.530	1.530	1.500	1.500	1.195	2,724,000
2024-02-01	1.540	1.540	1.480	1.500	1.195	5,066,000
2024-01-31	1.530	1.550	1.520	1.540	1.227	4,862,000
2024-01-30	1.550	1.560	1.520	1.520	1.211	3,922,000
2024-01-29	1.550	1.570	1.540	1.540	1.227	2,528,000
2024-01-26	1.550	1.570	1.540	1.550	1.235	1,618,000
2024-01-25	1.520	1.560	1.500	1.560	1.243	4,734,000
2024-01-24	1.470	1.540	1.470	1.530	1.219	9,044,000
2024-01-23	1.450	1.490	1.450	1.470	1.171	4,414,473
2024-01-22	1.490	1.500	1.420	1.460	1.163	10,038,000
2024-01-19	1.490	1.490	1.460	1.490	1.187	9,976,000
2024-01-18	1.460	1.500	1.450	1.490	1.187	13,354,000
2024-01-17	1.500	1.500	1.450	1.470	1.171	19,164,000
2024-01-16	1.520	1.520	1.490	1.500	1.195	10,180,000
2024-01-15	1.510	1.530	1.500	1.510	1.203	12,644,000
2024-01-12	1.520	1.530	1.500	1.510	1.203	8,272,000
2024-01-11	1.540	1.560	1.520	1.520	1.211	9,548,000
2024-01-10	1.600	1.600	1.490	1.530	1.219	41,402,000
2024-01-09	1.720	1.770	1.720	1.760	1.402	5,178,000
2024-01-08	1.730	1.760	1.710	1.720	1.370	5,162,000
2024-01-05	1.750	1.750	1.700	1.740	1.386	3,576,000
2024-01-04	1.770	1.780	1.740	1.740	1.386	4,038,000
2024-01-03	1.730	1.770	1.710	1.760	1.402	11,198,000
2024-01-02	1.740	1.750	1.730	1.740	1.386	2,756,000
2023-12-29	1.720	1.740	1.690	1.730	1.378	3,818,000
2023-12-28	1.690	1.760	1.690	1.730	1.378	13,721,000
2023-12-27	1.700	1.700	1.660	1.700	1.354	5,364,000
2023-12-22	1.670	1.700	1.660	1.690	1.346	4,770,000
2023-12-21	1.620	1.680	1.620	1.680	1.338	9,978,000
2023-12-20	1.620	1.650	1.620	1.650	1.314	6,513,559
2023-12-19	1.610	1.620	1.600	1.620	1.291	3,084,000
2023-12-18	1.620	1.630	1.600	1.620	1.291	6,598,000
2023-12-15	1.610	1.630	1.600	1.620	1.291	5,424,000
2023-12-14	1.590	1.640	1.590	1.620	1.291	6,740,000
2023-12-13	1.560	1.650	1.530	1.590	1.267	16,568,000
2023-12-12	1.520	1.560	1.510	1.540	1.227	14,540,000
2023-12-11	1.550	1.550	1.500	1.510	1.203	4,862,000
2023-12-08	1.550	1.560	1.530	1.540	1.227	3,618,000
2023-12-07	1.530	1.550	1.530	1.550	1.235	1,824,000
2023-12-06	1.550	1.560	1.530	1.540	1.227	2,590,000
2023-12-05	1.550	1.560	1.520	1.540	1.227	3,840,000
2023-12-04	1.550	1.570	1.540	1.550	1.235	2,046,000
2023-12-01	1.570	1.570	1.550	1.550	1.235	1,737,000
2023-11-30	1.560	1.580	1.550	1.550	1.235	3,118,412
2023-11-29	1.590	1.590	1.550	1.550	1.235	7,566,000
2023-11-28	1.590	1.600	1.570	1.590	1.267	1,844,000
2023-11-27	1.600	1.600	1.570	1.580	1.259	2,034,000
2023-11-24	1.600	1.610	1.590	1.600	1.275	1,472,000
2023-11-23	1.600	1.620	1.600	1.600	1.275	2,426,000
2023-11-22	1.610	1.620	1.600	1.600	1.275	2,734,000
2023-11-21	1.620	1.640	1.610	1.630	1.298	2,550,000
2023-11-20	1.610	1.620	1.590	1.620	1.291	998,100
2023-11-17	1.630	1.630	1.600	1.610	1.283	2,442,755
2023-11-16	1.660	1.660	1.620	1.630	1.298	910,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.