Beijing Jingneng Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.890 | 1.920 | 1.880 | 1.920 | 1.658 | 2,904,000 |
| 2024-11-06 | 1.890 | 1.900 | 1.860 | 1.900 | 1.641 | 4,038,000 |
| 2024-11-05 | 1.880 | 1.910 | 1.880 | 1.880 | 1.623 | 4,798,000 |
| 2024-11-04 | 1.910 | 1.910 | 1.880 | 1.890 | 1.632 | 2,664,666 |
| 2024-11-01 | 1.900 | 1.920 | 1.890 | 1.910 | 1.649 | 3,566,000 |
| 2024-10-31 | 1.920 | 1.940 | 1.900 | 1.900 | 1.641 | 2,296,000 |
| 2024-10-30 | 1.920 | 1.920 | 1.870 | 1.900 | 1.641 | 5,242,000 |
| 2024-10-29 | 1.960 | 1.970 | 1.910 | 1.910 | 1.649 | 5,396,000 |
| 2024-10-28 | 1.960 | 1.970 | 1.940 | 1.970 | 1.701 | 3,412,000 |
| 2024-10-25 | 1.950 | 1.980 | 1.950 | 1.960 | 1.692 | 3,130,000 |
| 2024-10-24 | 1.970 | 1.980 | 1.950 | 1.960 | 1.692 | 2,250,000 |
| 2024-10-23 | 1.980 | 2.000 | 1.970 | 1.980 | 1.710 | 3,454,000 |
| 2024-10-22 | 1.940 | 2.000 | 1.940 | 1.980 | 1.710 | 7,356,000 |
| 2024-10-21 | 2.000 | 2.010 | 1.930 | 1.940 | 1.675 | 23,340,000 |
| 2024-10-18 | 2.010 | 2.050 | 1.980 | 2.040 | 1.762 | 2,928,000 |
| 2024-10-17 | 2.030 | 2.060 | 1.980 | 1.990 | 1.718 | 4,355,565 |
| 2024-10-16 | 2.020 | 2.070 | 2.020 | 2.020 | 1.744 | 6,039,565 |
| 2024-10-15 | 2.080 | 2.100 | 2.020 | 2.020 | 1.744 | 10,400,000 |
| 2024-10-14 | 2.130 | 2.130 | 2.040 | 2.070 | 1.787 | 8,806,000 |
| 2024-10-10 | 2.060 | 2.140 | 2.030 | 2.090 | 1.805 | 19,768,000 |
| 2024-10-09 | 2.080 | 2.100 | 1.980 | 2.030 | 1.753 | 15,458,000 |
| 2024-10-08 | 2.220 | 2.240 | 2.020 | 2.040 | 1.762 | 22,546,000 |
| 2024-10-07 | 2.200 | 2.280 | 2.190 | 2.240 | 1.934 | 24,058,000 |
| 2024-10-04 | 2.080 | 2.170 | 2.060 | 2.150 | 1.856 | 19,452,000 |
| 2024-10-03 | 2.160 | 2.160 | 2.030 | 2.090 | 1.805 | 20,108,000 |
| 2024-10-02 | 2.050 | 2.120 | 2.000 | 2.110 | 1.822 | 28,539,990 |
| 2024-09-30 | 2.010 | 2.050 | 1.990 | 2.040 | 1.762 | 18,232,000 |
| 2024-09-27 | 1.960 | 1.990 | 1.920 | 1.980 | 1.710 | 15,654,000 |
| 2024-09-26 | 1.870 | 1.930 | 1.870 | 1.920 | 1.658 | 12,958,000 |
| 2024-09-25 | 1.890 | 1.920 | 1.860 | 1.860 | 1.606 | 9,138,000 |
| 2024-09-24 | 1.820 | 1.870 | 1.810 | 1.860 | 1.606 | 6,712,000 |
| 2024-09-23 | 1.790 | 1.830 | 1.790 | 1.820 | 1.572 | 4,240,000 |
| 2024-09-20 | 1.770 | 1.800 | 1.770 | 1.780 | 1.537 | 5,068,000 |
| 2024-09-19 | 1.760 | 1.780 | 1.730 | 1.760 | 1.520 | 3,382,000 |
| 2024-09-17 | 1.740 | 1.760 | 1.730 | 1.760 | 1.520 | 826,000 |
| 2024-09-16 | 1.740 | 1.740 | 1.720 | 1.740 | 1.502 | 1,412,000 |
| 2024-09-13 | 1.740 | 1.750 | 1.720 | 1.740 | 1.502 | 2,254,000 |
| 2024-09-12 | 1.710 | 1.740 | 1.690 | 1.730 | 1.494 | 1,516,000 |
| 2024-09-11 | 1.740 | 1.750 | 1.690 | 1.710 | 1.477 | 5,828,000 |
| 2024-09-10 | 1.770 | 1.770 | 1.730 | 1.750 | 1.511 | 3,160,000 |
| 2024-09-09 | 1.830 | 1.830 | 1.750 | 1.770 | 1.528 | 8,910,000 |
| 2024-09-05 | 1.860 | 1.860 | 1.830 | 1.840 | 1.589 | 2,594,000 |
| 2024-09-04 | 1.880 | 1.880 | 1.840 | 1.850 | 1.597 | 5,882,000 |
| 2024-09-03 | 1.900 | 1.900 | 1.860 | 1.900 | 1.641 | 3,944,000 |
| 2024-09-02 | 1.880 | 1.920 | 1.880 | 1.890 | 1.632 | 4,556,000 |
| 2024-08-30 | 1.860 | 1.920 | 1.860 | 1.890 | 1.632 | 10,644,000 |
| 2024-08-29 | 1.810 | 1.830 | 1.790 | 1.830 | 1.580 | 5,932,000 |
| 2024-08-28 | 1.840 | 1.840 | 1.810 | 1.830 | 1.580 | 4,324,000 |
| 2024-08-27 | 1.830 | 1.840 | 1.800 | 1.840 | 1.589 | 3,538,000 |
| 2024-08-26 | 1.840 | 1.850 | 1.820 | 1.830 | 1.580 | 2,226,000 |
| 2024-08-23 | 1.860 | 1.860 | 1.810 | 1.840 | 1.589 | 3,296,000 |
| 2024-08-22 | 1.850 | 1.860 | 1.810 | 1.860 | 1.606 | 3,968,000 |
| 2024-08-21 | 1.860 | 1.870 | 1.850 | 1.860 | 1.606 | 1,892,000 |
| 2024-08-20 | 1.880 | 1.890 | 1.860 | 1.880 | 1.623 | 3,136,000 |
| 2024-08-19 | 1.900 | 1.910 | 1.880 | 1.880 | 1.623 | 1,718,000 |
| 2024-08-16 | 1.910 | 1.910 | 1.880 | 1.900 | 1.641 | 2,185,000 |
| 2024-08-15 | 1.870 | 1.910 | 1.870 | 1.890 | 1.632 | 1,338,000 |
| 2024-08-14 | 1.910 | 1.920 | 1.870 | 1.890 | 1.632 | 2,694,000 |
| 2024-08-13 | 1.900 | 1.910 | 1.880 | 1.910 | 1.649 | 7,114,000 |
| 2024-08-12 | 1.860 | 1.910 | 1.860 | 1.890 | 1.632 | 8,356,000 |
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.