Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.530	2.530	2.480	2.490	2.290	2,123,218
2025-10-27	2.470	2.520	2.450	2.520	2.317	6,190,000
2025-10-24	2.470	2.470	2.430	2.440	2.244	3,570,000
2025-10-23	2.440	2.470	2.420	2.460	2.262	7,164,000
2025-10-22	2.470	2.470	2.420	2.440	2.244	15,580,000
2025-10-21	2.490	2.490	2.460	2.460	2.262	4,942,000
2025-10-20	2.490	2.500	2.460	2.480	2.281	6,812,000
2025-10-17	2.520	2.550	2.460	2.470	2.271	13,358,000
2025-10-16	2.560	2.560	2.530	2.540	2.336	4,065,500
2025-10-15	2.530	2.560	2.520	2.560	2.354	4,223,502
2025-10-14	2.570	2.600	2.520	2.520	2.317	11,384,000
2025-10-13	2.530	2.570	2.480	2.570	2.363	21,668,000
2025-10-10	2.590	2.610	2.550	2.570	2.363	7,746,000
2025-10-09	2.550	2.600	2.530	2.600	2.391	12,062,000
2025-10-08	2.550	2.550	2.520	2.550	2.345	4,932,083
2025-10-06	2.550	2.580	2.540	2.560	2.354	5,658,000
2025-10-03	2.530	2.570	2.500	2.550	2.345	13,404,000
2025-10-02	2.540	2.560	2.520	2.540	2.336	6,405,200
2025-09-30	2.510	2.540	2.480	2.530	2.327	8,176,000
2025-09-29	2.460	2.530	2.460	2.510	2.308	16,320,000
2025-09-26	2.420	2.450	2.390	2.420	2.225	7,040,000
2025-09-25	2.410	2.420	2.400	2.400	2.207	4,390,000
2025-09-24	2.420	2.430	2.400	2.420	2.225	3,284,000
2025-09-23	2.440	2.440	2.410	2.430	2.235	3,018,000
2025-09-22	2.480	2.490	2.420	2.440	2.244	10,426,000
2025-09-19	2.530	2.530	2.480	2.480	2.281	7,990,000
2025-09-18	2.510	2.560	2.500	2.530	2.327	12,464,000
2025-09-17	2.510	2.530	2.500	2.510	2.308	6,270,000
2025-09-16	2.550	2.550	2.490	2.510	2.308	8,560,000
2025-09-15	2.570	2.570	2.520	2.540	2.336	4,162,000
2025-09-12	2.600	2.600	2.530	2.560	2.354	12,762,000
2025-09-11	2.540	2.600	2.530	2.600	2.391	16,574,000
2025-09-10	2.520	2.570	2.510	2.540	2.336	15,282,000
2025-09-09	2.480	2.500	2.450	2.480	2.281	7,269,000
2025-09-08	2.440	2.520	2.430	2.500	2.299	16,028,000
2025-09-05	2.370	2.450	2.360	2.440	2.244	12,184,000
2025-09-04	2.370	2.410	2.350	2.370	2.179	9,746,723
2025-09-03	2.400	2.400	2.360	2.360	2.170	6,986,000
2025-09-02	2.410	2.410	2.370	2.400	2.207	8,106,000
2025-09-01	2.380	2.430	2.360	2.410	2.216	9,996,000
2025-08-29	2.400	2.410	2.370	2.380	2.189	9,826,000
2025-08-28	2.500	2.500	2.380	2.390	2.198	19,146,000
2025-08-27	2.400	2.510	2.400	2.490	2.290	26,018,000
2025-08-26	2.380	2.420	2.380	2.380	2.189	8,332,000
2025-08-25	2.400	2.430	2.380	2.390	2.198	7,954,000
2025-08-22	2.390	2.410	2.370	2.400	2.207	11,010,480
2025-08-21	2.410	2.470	2.390	2.400	2.207	20,484,000
2025-08-20	2.440	2.440	2.390	2.430	2.235	11,682,000
2025-08-19	2.440	2.480	2.440	2.460	2.262	8,124,000
2025-08-18	2.450	2.470	2.430	2.440	2.244	6,770,000
2025-08-15	2.430	2.450	2.420	2.440	2.244	5,140,000
2025-08-14	2.460	2.480	2.430	2.440	2.244	5,990,000
2025-08-13	2.480	2.480	2.440	2.470	2.271	7,882,000
2025-08-12	2.420	2.500	2.420	2.480	2.281	11,230,000
2025-08-11	2.450	2.450	2.400	2.420	2.225	7,191,000
2025-08-08	2.450	2.470	2.410	2.440	2.244	8,874,000
2025-08-07	2.390	2.460	2.390	2.430	2.235	15,954,000
2025-08-06	2.370	2.380	2.340	2.380	2.189	10,880,000
2025-08-05	2.360	2.380	2.340	2.370	2.179	14,604,000
2025-08-04	2.360	2.370	2.330	2.350	2.161	14,522,000

← NewerPage 5 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.