Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.320	2.320	2.280	2.300	2.115	6,120,000
2026-01-23	2.320	2.330	2.300	2.330	2.143	2,313,684
2026-01-22	2.300	2.340	2.300	2.320	2.134	4,267,319
2026-01-21	2.300	2.320	2.290	2.300	2.115	3,936,000
2026-01-20	2.300	2.320	2.280	2.300	2.115	1,674,191
2026-01-19	2.290	2.310	2.280	2.310	2.124	2,660,000
2026-01-16	2.320	2.330	2.280	2.290	2.106	4,935,510
2026-01-15	2.340	2.340	2.300	2.300	2.115	4,850,000
2026-01-14	2.310	2.350	2.300	2.340	2.152	5,742,062
2026-01-13	2.300	2.350	2.300	2.320	2.134	7,672,000
2026-01-12	2.290	2.300	2.280	2.290	2.106	5,480,000
2026-01-09	2.300	2.310	2.280	2.300	2.115	3,394,000
2026-01-08	2.310	2.310	2.270	2.290	2.106	2,292,630
2026-01-07	2.300	2.310	2.280	2.310	2.124	3,062,000
2026-01-06	2.300	2.330	2.300	2.320	2.134	4,356,826
2026-01-05	2.300	2.330	2.300	2.320	2.134	3,154,000
2026-01-02	2.270	2.310	2.250	2.300	2.115	3,112,000
2025-12-31	2.270	2.280	2.250	2.270	2.088	2,068,000
2025-12-30	2.280	2.280	2.260	2.270	2.088	3,689,333
2025-12-29	2.320	2.320	2.280	2.280	2.097	6,255,645
2025-12-24	2.350	2.350	2.320	2.320	2.134	1,429,523
2025-12-23	2.340	2.380	2.330	2.350	2.161	5,520,000
2025-12-22	2.300	2.340	2.280	2.330	2.143	5,314,000
2025-12-19	2.300	2.300	2.280	2.280	2.097	3,284,000
2025-12-18	2.290	2.310	2.280	2.280	2.097	1,756,000
2025-12-17	2.320	2.320	2.280	2.290	2.106	1,990,000
2025-12-16	2.330	2.350	2.290	2.290	2.106	6,274,000
2025-12-15	2.350	2.350	2.330	2.350	2.161	1,656,000
2025-12-12	2.340	2.350	2.320	2.350	2.161	2,668,000
2025-12-11	2.350	2.360	2.320	2.320	2.134	4,238,000
2025-12-10	2.350	2.350	2.320	2.350	2.161	3,355,600
2025-12-09	2.380	2.390	2.340	2.350	2.161	9,431,296
2025-12-08	2.420	2.430	2.380	2.380	2.189	2,844,592
2025-12-05	2.390	2.420	2.390	2.420	2.225	2,886,279
2025-12-04	2.410	2.410	2.370	2.400	2.207	4,018,000
2025-12-03	2.400	2.420	2.390	2.420	2.225	1,692,000
2025-12-02	2.390	2.410	2.370	2.410	2.216	3,166,400
2025-12-01	2.400	2.400	2.380	2.390	2.198	1,956,000
2025-11-28	2.390	2.400	2.380	2.380	2.189	3,246,000
2025-11-27	2.400	2.420	2.380	2.410	2.216	1,210,000
2025-11-26	2.390	2.420	2.390	2.400	2.207	3,750,000
2025-11-25	2.380	2.400	2.370	2.380	2.189	3,376,750
2025-11-24	2.390	2.390	2.360	2.360	2.170	5,634,000
2025-11-21	2.400	2.400	2.350	2.360	2.170	8,026,000
2025-11-20	2.420	2.420	2.390	2.410	2.216	3,570,000
2025-11-19	2.410	2.420	2.390	2.400	2.207	3,386,000
2025-11-18	2.420	2.430	2.400	2.410	2.216	8,397,100
2025-11-17	2.470	2.470	2.420	2.430	2.235	4,604,000
2025-11-14	2.500	2.500	2.450	2.460	2.262	7,649,000
2025-11-13	2.500	2.510	2.470	2.500	2.299	3,519,500
2025-11-12	2.510	2.510	2.490	2.510	2.308	4,678,796
2025-11-11	2.510	2.520	2.490	2.510	2.308	5,168,000
2025-11-10	2.500	2.520	2.480	2.500	2.299	4,760,000
2025-11-07	2.500	2.500	2.470	2.500	2.299	4,338,000
2025-11-06	2.460	2.510	2.460	2.500	2.299	6,002,000
2025-11-05	2.450	2.470	2.420	2.460	2.262	4,737,315
2025-11-04	2.460	2.500	2.450	2.470	2.271	4,464,000
2025-11-03	2.480	2.490	2.460	2.470	2.271	3,672,000
2025-10-31	2.540	2.540	2.480	2.480	2.281	11,604,310
2025-10-30	2.510	2.570	2.500	2.570	2.363	9,866,000

← NewerPage 4 of 21 · 1,232 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.