Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.880	1.900	1.870	1.890	1.890	5,184,000
2026-07-24	1.910	1.910	1.860	1.880	1.880	3,073,875
2026-07-23	1.900	1.920	1.890	1.910	1.910	4,670,256
2026-07-22	1.910	1.920	1.890	1.890	1.890	3,250,000
2026-07-21	1.900	1.920	1.890	1.910	1.910	2,478,000
2026-07-20	1.850	1.900	1.850	1.900	1.900	3,410,000
2026-07-17	1.850	1.860	1.820	1.860	1.860	4,998,000
2026-07-16	1.860	1.870	1.840	1.840	1.840	4,375,052
2026-07-15	1.840	1.860	1.820	1.860	1.860	2,766,000
2026-07-14	1.830	1.840	1.810	1.840	1.840	3,374,615
2026-07-13	1.830	1.840	1.810	1.830	1.830	3,254,000
2026-07-10	1.830	1.850	1.810	1.830	1.830	3,802,000
2026-07-09	1.850	1.850	1.820	1.820	1.820	1,966,000
2026-07-08	1.820	1.870	1.800	1.860	1.860	3,964,004
2026-07-07	1.880	1.880	1.810	1.820	1.820	5,458,000
2026-07-06	1.850	1.850	1.810	1.840	1.840	7,212,000
2026-07-03	1.800	1.840	1.800	1.840	1.840	5,438,004
2026-07-02	1.800	1.870	1.800	1.800	1.800	7,058,000
2026-06-30	1.780	1.810	1.770	1.800	1.800	8,730,004
2026-06-29	1.800	1.810	1.720	1.780	1.780	8,825,158
2026-06-26	1.990	1.990	1.950	1.970	1.812	11,779,053
2026-06-25	2.010	2.010	1.970	1.980	1.821	7,275,077
2026-06-24	2.030	2.030	1.990	2.010	1.848	6,363,077
2026-06-23	2.020	2.040	2.010	2.030	1.867	6,532,000
2026-06-22	2.040	2.040	2.000	2.030	1.867	6,068,000
2026-06-18	2.070	2.070	2.030	2.030	1.867	10,508,000
2026-06-17	2.120	2.120	2.040	2.060	1.894	18,210,000
2026-06-16	2.160	2.160	2.120	2.130	1.959	5,996,000
2026-06-15	2.150	2.190	2.150	2.160	1.986	2,706,900
2026-06-12	2.150	2.150	2.130	2.150	1.977	4,196,000
2026-06-11	2.130	2.140	2.110	2.130	1.959	3,590,000
2026-06-10	2.140	2.140	2.110	2.140	1.968	4,358,000
2026-06-09	2.150	2.150	2.110	2.140	1.968	6,358,533
2026-06-08	2.150	2.160	2.130	2.150	1.977	11,497,841
2026-06-05	2.190	2.200	2.170	2.180	2.005	6,030,000
2026-06-04	2.230	2.230	2.180	2.190	2.014	4,932,000
2026-06-03	2.230	2.230	2.190	2.230	2.051	6,688,390
2026-06-02	2.210	2.240	2.190	2.230	2.051	6,304,000
2026-06-01	2.180	2.240	2.150	2.210	2.032	8,842,000
2026-05-29	2.120	2.180	2.120	2.180	2.005	11,642,000
2026-05-28	2.160	2.180	2.110	2.120	1.950	21,744,000
2026-05-27	2.150	2.170	2.140	2.160	1.986	3,079,920
2026-05-26	2.170	2.170	2.130	2.150	1.977	7,684,000
2026-05-22	2.220	2.220	2.170	2.180	2.005	8,073,610
2026-05-21	2.220	2.230	2.190	2.200	2.023	4,875,283
2026-05-20	2.250	2.250	2.200	2.210	2.032	9,370,000
2026-05-19	2.210	2.260	2.210	2.250	2.069	9,148,496
2026-05-18	2.230	2.230	2.200	2.220	2.042	3,414,000
2026-05-15	2.250	2.260	2.220	2.240	2.060	5,806,000
2026-05-14	2.300	2.310	2.250	2.260	2.078	3,930,604
2026-05-13	2.280	2.310	2.280	2.300	2.115	5,930,000
2026-05-12	2.280	2.310	2.270	2.280	2.097	9,172,000
2026-05-11	2.240	2.270	2.240	2.270	2.088	3,000,000
2026-05-08	2.250	2.270	2.240	2.250	2.069	5,876,000
2026-05-07	2.240	2.270	2.240	2.260	2.078	6,718,003
2026-05-06	2.250	2.260	2.230	2.250	2.069	3,476,000
2026-05-05	2.240	2.250	2.210	2.240	2.060	4,154,000
2026-05-04	2.220	2.250	2.190	2.240	2.060	9,992,000
2026-04-30	2.230	2.230	2.130	2.210	2.032	29,750,000
2026-04-29	2.250	2.270	2.220	2.230	2.051	18,734,000

← NewerPage 2 of 3 · 125 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.