Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.400	2.430	2.350	2.370	2.179	13,854,500
2025-07-31	2.450	2.450	2.370	2.380	2.189	28,836,000
2025-07-30	2.490	2.520	2.430	2.450	2.253	29,137,000
2025-07-29	2.520	2.530	2.470	2.500	2.299	14,420,000
2025-07-28	2.550	2.550	2.520	2.530	2.327	5,584,000
2025-07-25	2.600	2.600	2.530	2.550	2.345	9,996,000
2025-07-24	2.600	2.610	2.570	2.600	2.391	6,704,000
2025-07-23	2.620	2.620	2.570	2.590	2.382	5,384,000
2025-07-22	2.610	2.620	2.580	2.620	2.409	6,038,001
2025-07-21	2.530	2.620	2.530	2.610	2.400	23,504,000
2025-07-18	2.480	2.560	2.480	2.550	2.345	15,030,000
2025-07-17	2.500	2.510	2.460	2.480	2.281	7,957,448
2025-07-16	2.530	2.550	2.490	2.490	2.290	9,161,447
2025-07-15	2.510	2.550	2.500	2.530	2.327	16,396,400
2025-07-14	2.500	2.520	2.490	2.510	2.308	7,532,000
2025-07-11	2.480	2.510	2.470	2.490	2.290	5,976,000
2025-07-10	2.460	2.490	2.460	2.490	2.290	4,076,000
2025-07-09	2.490	2.490	2.450	2.460	2.262	5,498,000
2025-07-08	2.470	2.500	2.460	2.490	2.290	8,046,000
2025-07-07	2.450	2.490	2.430	2.470	2.271	5,484,000
2025-07-04	2.440	2.450	2.400	2.440	2.244	6,792,000
2025-07-03	2.470	2.490	2.410	2.420	2.225	9,956,030
2025-07-02	2.400	2.470	2.380	2.450	2.253	17,252,000
2025-06-30	2.420	2.430	2.350	2.360	2.170	13,019,300
2025-06-27	2.570	2.590	2.540	2.560	2.211	9,986,000
2025-06-26	2.600	2.620	2.570	2.580	2.228	9,992,000
2025-06-25	2.560	2.600	2.550	2.590	2.236	12,848,310
2025-06-24	2.550	2.550	2.530	2.530	2.185	3,780,524
2025-06-23	2.500	2.560	2.500	2.550	2.202	7,416,000
2025-06-20	2.460	2.550	2.460	2.510	2.167	8,053,000
2025-06-19	2.510	2.530	2.460	2.460	2.124	7,757,000
2025-06-18	2.550	2.550	2.510	2.510	2.167	3,854,000
2025-06-17	2.540	2.560	2.530	2.550	2.202	3,240,000
2025-06-16	2.550	2.560	2.530	2.540	2.193	3,022,000
2025-06-13	2.510	2.560	2.510	2.550	2.202	5,594,000
2025-06-12	2.540	2.570	2.520	2.530	2.185	3,858,000
2025-06-11	2.550	2.560	2.530	2.540	2.193	3,890,402
2025-06-10	2.540	2.570	2.530	2.560	2.211	7,433,100
2025-06-09	2.540	2.550	2.510	2.550	2.202	4,304,000
2025-06-06	2.500	2.540	2.480	2.540	2.193	6,802,299
2025-06-05	2.500	2.500	2.470	2.490	2.150	2,528,000
2025-06-04	2.470	2.500	2.450	2.490	2.150	6,082,000
2025-06-03	2.440	2.480	2.420	2.470	2.133	6,818,000
2025-06-02	2.430	2.450	2.370	2.440	2.107	10,654,000
2025-05-30	2.470	2.470	2.430	2.430	2.098	8,540,000
2025-05-29	2.470	2.480	2.440	2.450	2.116	4,428,000
2025-05-28	2.500	2.510	2.460	2.490	2.150	5,090,000
2025-05-27	2.460	2.510	2.460	2.500	2.159	6,388,000
2025-05-26	2.430	2.500	2.430	2.460	2.124	6,516,000
2025-05-23	2.470	2.470	2.420	2.430	2.098	5,360,000
2025-05-22	2.500	2.500	2.450	2.470	2.133	4,165,338
2025-05-21	2.500	2.510	2.470	2.500	2.159	5,250,000
2025-05-20	2.430	2.510	2.430	2.500	2.159	7,554,000
2025-05-19	2.420	2.450	2.400	2.450	2.116	4,364,000
2025-05-16	2.420	2.430	2.380	2.420	2.090	3,726,000
2025-05-15	2.410	2.440	2.410	2.410	2.081	6,334,600
2025-05-14	2.410	2.440	2.400	2.440	2.107	4,486,000
2025-05-13	2.440	2.450	2.400	2.410	2.081	4,518,000
2025-05-12	2.460	2.460	2.400	2.440	2.107	9,946,001
2025-05-09	2.420	2.460	2.420	2.460	2.124	2,976,000

← NewerPage 6 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.