Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.280	2.280	2.250	2.260	2.078	4,186,000
2026-04-27	2.290	2.290	2.270	2.280	2.097	3,108,000
2026-04-24	2.290	2.300	2.280	2.280	2.097	2,326,650
2026-04-23	2.270	2.300	2.260	2.280	2.097	5,492,000
2026-04-22	2.280	2.280	2.260	2.260	2.078	7,180,000
2026-04-21	2.270	2.290	2.260	2.280	2.097	12,965,110
2026-04-20	2.270	2.280	2.250	2.260	2.078	20,591,990
2026-04-17	2.270	2.290	2.260	2.270	2.088	5,542,000
2026-04-16	2.280	2.280	2.250	2.270	2.088	6,726,000
2026-04-15	2.260	2.270	2.250	2.270	2.088	6,316,000
2026-04-14	2.240	2.260	2.240	2.250	2.069	6,902,000
2026-04-13	2.240	2.240	2.210	2.240	2.060	9,464,000
2026-04-10	2.230	2.250	2.230	2.240	2.060	6,452,000
2026-04-09	2.250	2.250	2.220	2.220	2.042	6,346,000
2026-04-08	2.260	2.270	2.230	2.250	2.069	13,016,000
2026-04-02	2.250	2.270	2.220	2.230	2.051	9,794,000
2026-04-01	2.300	2.300	2.240	2.240	2.060	20,048,000
2026-03-31	2.320	2.320	2.240	2.260	2.078	22,846,500
2026-03-30	2.380	2.380	2.310	2.320	2.134	11,406,000
2026-03-27	2.310	2.400	2.300	2.390	2.198	15,412,000
2026-03-26	2.400	2.400	2.310	2.330	2.143	5,010,000
2026-03-25	2.350	2.400	2.350	2.400	2.207	4,996,000
2026-03-24	2.350	2.370	2.310	2.350	2.161	5,126,000
2026-03-23	2.340	2.350	2.290	2.320	2.134	10,349,980
2026-03-20	2.380	2.420	2.370	2.370	2.179	6,636,000
2026-03-19	2.400	2.420	2.370	2.380	2.189	6,774,000
2026-03-18	2.430	2.440	2.390	2.420	2.225	5,050,853
2026-03-17	2.460	2.470	2.400	2.420	2.225	6,143,652
2026-03-16	2.490	2.510	2.430	2.460	2.262	9,499,531
2026-03-13	2.470	2.530	2.460	2.490	2.290	14,702,230
2026-03-12	2.450	2.490	2.430	2.470	2.271	8,246,000
2026-03-11	2.410	2.460	2.410	2.460	2.262	7,290,000
2026-03-10	2.390	2.430	2.390	2.410	2.216	4,783,086
2026-03-09	2.370	2.390	2.340	2.370	2.179	7,109,600
2026-03-06	2.380	2.410	2.360	2.400	2.207	3,258,400
2026-03-05	2.320	2.390	2.320	2.380	2.189	7,348,000
2026-03-04	2.340	2.350	2.290	2.290	2.106	11,312,000
2026-03-03	2.400	2.400	2.340	2.340	2.152	4,742,000
2026-03-02	2.360	2.420	2.350	2.400	2.207	10,254,000
2026-02-27	2.340	2.370	2.320	2.370	2.179	6,482,000
2026-02-26	2.330	2.350	2.320	2.330	2.143	4,992,274
2026-02-25	2.330	2.360	2.320	2.320	2.134	4,236,756
2026-02-24	2.340	2.340	2.300	2.320	2.134	4,381,296
2026-02-23	2.310	2.370	2.310	2.360	2.170	5,444,675
2026-02-20	2.290	2.310	2.260	2.310	2.124	8,361,388
2026-02-16	2.300	2.300	2.280	2.300	2.115	2,748,000
2026-02-13	2.300	2.310	2.280	2.300	2.115	5,702,000
2026-02-12	2.310	2.320	2.290	2.310	2.124	4,472,931
2026-02-11	2.290	2.310	2.280	2.310	2.124	2,140,000
2026-02-10	2.290	2.300	2.280	2.280	2.097	1,636,000
2026-02-09	2.300	2.300	2.280	2.290	2.106	2,310,000
2026-02-06	2.260	2.280	2.230	2.260	2.078	7,802,000
2026-02-05	2.270	2.280	2.230	2.280	2.097	9,268,000
2026-02-04	2.260	2.280	2.260	2.280	2.097	2,438,000
2026-02-03	2.280	2.300	2.260	2.270	2.088	3,525,457
2026-02-02	2.310	2.310	2.250	2.280	2.097	13,690,000
2026-01-30	2.310	2.340	2.300	2.330	2.143	3,272,279
2026-01-29	2.330	2.340	2.320	2.320	2.134	5,080,000
2026-01-28	2.290	2.340	2.290	2.340	2.152	4,863,374
2026-01-27	2.300	2.300	2.260	2.290	2.106	5,219,094

← NewerPage 3 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.