Beijing Jingneng Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.410	2.470	2.410	2.420	2.090	7,282,000
2025-05-07	2.400	2.450	2.400	2.410	2.081	5,394,000
2025-05-06	2.400	2.440	2.370	2.410	2.081	9,990,000
2025-05-02	2.360	2.380	2.340	2.370	2.046	10,470,000
2025-04-30	2.420	2.430	2.380	2.390	2.064	4,536,000
2025-04-29	2.410	2.440	2.390	2.420	2.090	6,259,625
2025-04-28	2.460	2.470	2.400	2.400	2.072	10,256,000
2025-04-25	2.380	2.460	2.380	2.460	2.124	21,527,619
2025-04-24	2.390	2.390	2.300	2.380	2.055	22,277,000
2025-04-23	2.350	2.430	2.280	2.400	2.072	52,974,152
2025-04-22	2.140	2.180	2.120	2.170	1.874	14,889,040
2025-04-17	2.070	2.140	2.050	2.140	1.848	14,532,000
2025-04-16	2.050	2.080	2.020	2.050	1.770	4,882,986
2025-04-15	2.080	2.080	2.050	2.060	1.779	5,164,000
2025-04-14	2.040	2.080	2.040	2.080	1.796	8,700,000
2025-04-11	2.030	2.030	1.990	2.030	1.753	11,880,000
2025-04-10	1.990	2.060	1.990	2.040	1.762	23,168,000
2025-04-09	1.920	1.980	1.860	1.980	1.710	29,932,000
2025-04-08	1.930	1.960	1.910	1.960	1.692	21,998,000
2025-04-07	2.000	2.000	1.890	1.900	1.641	44,152,000
2025-04-03	2.140	2.150	2.100	2.150	1.856	10,547,000
2025-04-02	2.160	2.170	2.120	2.160	1.865	8,564,000
2025-04-01	2.140	2.170	2.130	2.160	1.865	8,444,000
2025-03-31	2.140	2.160	2.100	2.140	1.848	10,738,000
2025-03-28	2.160	2.160	2.110	2.140	1.848	7,582,000
2025-03-27	2.120	2.170	2.100	2.160	1.865	25,342,000
2025-03-26	2.050	2.140	2.050	2.120	1.831	34,164,000
2025-03-25	2.030	2.100	2.030	2.040	1.762	37,858,602
2025-03-24	1.900	1.950	1.900	1.950	1.684	5,628,000
2025-03-21	1.950	1.950	1.900	1.910	1.649	5,786,000
2025-03-20	1.930	1.970	1.930	1.950	1.684	12,228,000
2025-03-19	1.940	1.950	1.930	1.940	1.675	3,820,000
2025-03-18	1.920	1.940	1.910	1.940	1.675	3,324,000
2025-03-17	1.890	1.930	1.890	1.920	1.658	6,856,000
2025-03-14	1.880	1.900	1.870	1.900	1.641	2,863,238
2025-03-13	1.890	1.890	1.860	1.870	1.615	6,920,000
2025-03-12	1.870	1.890	1.870	1.890	1.632	2,522,000
2025-03-11	1.860	1.870	1.850	1.860	1.606	3,604,300
2025-03-10	1.880	1.890	1.860	1.870	1.615	3,940,000
2025-03-07	1.880	1.910	1.870	1.880	1.623	2,414,000
2025-03-06	1.870	1.890	1.870	1.890	1.632	3,666,000
2025-03-05	1.850	1.880	1.840	1.880	1.623	6,690,000
2025-03-04	1.860	1.880	1.840	1.840	1.589	4,418,000
2025-03-03	1.900	1.910	1.850	1.860	1.606	20,890,000
2025-02-28	1.910	1.910	1.860	1.880	1.623	7,754,000
2025-02-27	1.920	1.920	1.890	1.890	1.632	2,164,000
2025-02-26	1.910	1.920	1.890	1.920	1.658	4,214,000
2025-02-25	1.940	1.940	1.900	1.910	1.649	5,064,000
2025-02-24	1.910	1.950	1.910	1.940	1.675	5,868,000
2025-02-21	1.930	1.930	1.900	1.920	1.658	6,830,000
2025-02-20	1.920	1.940	1.910	1.910	1.649	3,558,000
2025-02-19	1.910	1.920	1.900	1.920	1.658	2,140,000
2025-02-18	1.900	1.920	1.880	1.910	1.649	5,676,000
2025-02-17	1.870	1.910	1.870	1.890	1.632	7,744,000
2025-02-14	1.860	1.870	1.840	1.870	1.615	2,106,000
2025-02-13	1.880	1.880	1.840	1.840	1.589	4,076,000
2025-02-12	1.860	1.880	1.850	1.870	1.615	2,687,632
2025-02-11	1.870	1.880	1.850	1.860	1.606	2,028,000
2025-02-10	1.900	1.910	1.860	1.860	1.606	3,496,000
2025-02-07	1.870	1.900	1.870	1.900	1.641	2,070,300

← NewerPage 7 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.