Beijing Jingneng Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.860 | 1.890 | 1.850 | 1.880 | 1.623 | 5,164,000 |
| 2025-02-05 | 1.860 | 1.880 | 1.850 | 1.870 | 1.615 | 3,042,000 |
| 2025-02-04 | 1.850 | 1.870 | 1.840 | 1.860 | 1.606 | 1,772,000 |
| 2025-02-03 | 1.850 | 1.860 | 1.830 | 1.840 | 1.589 | 15,744,000 |
| 2025-01-28 | 1.880 | 1.880 | 1.830 | 1.830 | 1.580 | 16,584,000 |
| 2025-01-27 | 1.850 | 1.880 | 1.850 | 1.880 | 1.623 | 2,800,000 |
| 2025-01-24 | 1.830 | 1.850 | 1.810 | 1.840 | 1.589 | 5,752,000 |
| 2025-01-23 | 1.830 | 1.840 | 1.810 | 1.830 | 1.580 | 2,212,000 |
| 2025-01-22 | 1.830 | 1.840 | 1.810 | 1.810 | 1.563 | 5,114,000 |
| 2025-01-21 | 1.840 | 1.850 | 1.830 | 1.830 | 1.580 | 1,098,000 |
| 2025-01-20 | 1.830 | 1.850 | 1.820 | 1.840 | 1.589 | 1,862,000 |
| 2025-01-17 | 1.830 | 1.840 | 1.810 | 1.820 | 1.572 | 4,608,000 |
| 2025-01-16 | 1.830 | 1.850 | 1.830 | 1.830 | 1.580 | 1,594,000 |
| 2025-01-15 | 1.830 | 1.860 | 1.830 | 1.830 | 1.580 | 2,766,000 |
| 2025-01-14 | 1.810 | 1.850 | 1.800 | 1.850 | 1.597 | 6,408,828 |
| 2025-01-13 | 1.830 | 1.830 | 1.800 | 1.820 | 1.572 | 5,206,828 |
| 2025-01-10 | 1.850 | 1.860 | 1.820 | 1.830 | 1.580 | 5,182,000 |
| 2025-01-09 | 1.880 | 1.900 | 1.850 | 1.850 | 1.597 | 4,628,000 |
| 2025-01-08 | 1.860 | 1.870 | 1.840 | 1.860 | 1.606 | 8,304,000 |
| 2025-01-07 | 1.890 | 1.910 | 1.860 | 1.860 | 1.606 | 11,432,000 |
| 2025-01-06 | 1.880 | 1.910 | 1.870 | 1.900 | 1.641 | 9,773,133 |
| 2025-01-03 | 1.900 | 1.900 | 1.870 | 1.870 | 1.615 | 5,700,125 |
| 2025-01-02 | 1.930 | 1.940 | 1.880 | 1.900 | 1.641 | 10,024,000 |
| 2024-12-31 | 1.910 | 1.950 | 1.900 | 1.930 | 1.667 | 3,360,000 |
| 2024-12-30 | 1.900 | 1.930 | 1.900 | 1.920 | 1.658 | 1,760,000 |
| 2024-12-27 | 1.900 | 1.910 | 1.880 | 1.900 | 1.641 | 2,730,000 |
| 2024-12-24 | 1.870 | 1.900 | 1.870 | 1.900 | 1.641 | 1,982,000 |
| 2024-12-23 | 1.870 | 1.890 | 1.860 | 1.870 | 1.615 | 1,790,000 |
| 2024-12-20 | 1.870 | 1.880 | 1.860 | 1.860 | 1.606 | 1,686,117 |
| 2024-12-19 | 1.880 | 1.880 | 1.860 | 1.860 | 1.606 | 2,694,000 |
| 2024-12-18 | 1.870 | 1.890 | 1.870 | 1.880 | 1.623 | 3,020,000 |
| 2024-12-17 | 1.880 | 1.890 | 1.860 | 1.860 | 1.606 | 5,490,000 |
| 2024-12-16 | 1.890 | 1.920 | 1.870 | 1.880 | 1.623 | 5,020,000 |
| 2024-12-13 | 1.910 | 1.910 | 1.880 | 1.880 | 1.623 | 5,006,000 |
| 2024-12-12 | 1.880 | 1.920 | 1.870 | 1.900 | 1.641 | 6,790,000 |
| 2024-12-11 | 1.850 | 1.890 | 1.840 | 1.880 | 1.623 | 6,778,041 |
| 2024-12-10 | 1.870 | 1.880 | 1.830 | 1.830 | 1.580 | 6,932,000 |
| 2024-12-09 | 1.820 | 1.850 | 1.820 | 1.850 | 1.597 | 4,534,000 |
| 2024-12-06 | 1.820 | 1.840 | 1.800 | 1.810 | 1.563 | 2,448,000 |
| 2024-12-05 | 1.820 | 1.820 | 1.800 | 1.810 | 1.563 | 3,630,000 |
| 2024-12-04 | 1.810 | 1.840 | 1.810 | 1.810 | 1.563 | 2,180,000 |
| 2024-12-03 | 1.800 | 1.840 | 1.790 | 1.810 | 1.563 | 3,464,000 |
| 2024-12-02 | 1.820 | 1.820 | 1.800 | 1.810 | 1.563 | 2,020,000 |
| 2024-11-29 | 1.810 | 1.830 | 1.790 | 1.810 | 1.563 | 2,018,000 |
| 2024-11-28 | 1.810 | 1.820 | 1.790 | 1.810 | 1.563 | 1,843,000 |
| 2024-11-27 | 1.810 | 1.830 | 1.790 | 1.810 | 1.563 | 2,596,000 |
| 2024-11-26 | 1.810 | 1.810 | 1.790 | 1.790 | 1.546 | 4,350,000 |
| 2024-11-25 | 1.810 | 1.820 | 1.800 | 1.800 | 1.554 | 2,202,000 |
| 2024-11-22 | 1.820 | 1.830 | 1.800 | 1.810 | 1.563 | 4,126,000 |
| 2024-11-21 | 1.810 | 1.820 | 1.810 | 1.810 | 1.563 | 1,562,000 |
| 2024-11-20 | 1.830 | 1.830 | 1.810 | 1.810 | 1.563 | 992,000 |
| 2024-11-19 | 1.830 | 1.840 | 1.820 | 1.820 | 1.572 | 1,002,000 |
| 2024-11-18 | 1.820 | 1.850 | 1.820 | 1.820 | 1.572 | 1,380,000 |
| 2024-11-15 | 1.810 | 1.830 | 1.810 | 1.810 | 1.563 | 1,098,000 |
| 2024-11-14 | 1.840 | 1.840 | 1.810 | 1.810 | 1.563 | 2,462,000 |
| 2024-11-13 | 1.830 | 1.850 | 1.820 | 1.830 | 1.580 | 2,170,000 |
| 2024-11-12 | 1.860 | 1.880 | 1.830 | 1.830 | 1.580 | 7,840,000 |
| 2024-11-11 | 1.890 | 1.910 | 1.860 | 1.870 | 1.615 | 4,018,000 |
| 2024-11-08 | 1.920 | 1.930 | 1.890 | 1.910 | 1.649 | 2,698,000 |
| 2024-11-07 | 1.890 | 1.920 | 1.880 | 1.920 | 1.658 | 2,904,000 |
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.