Beijing Jingneng Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.565 | 1.565 | 1.530 | 1.540 | 1.540 | 4,658,000 |
| 2026-10-20 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 6,176,966 |
| 2026-10-16 | 1.620 | 1.620 | 1.605 | 1.605 | 1.605 | 1,190,000 |
| 2026-10-15 | 1.625 | 1.630 | 1.600 | 1.610 | 1.610 | 2,638,000 |
| 2026-10-14 | 1.630 | 1.650 | 1.630 | 1.645 | 1.645 | 4,068,000 |
| 2026-10-13 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 3,919,604 |
| 2026-10-12 | 1.595 | 1.615 | 1.595 | 1.610 | 1.610 | 7,853,377 |
| 2026-10-09 | 1.575 | 1.600 | 1.575 | 1.600 | 1.600 | 2,056,000 |
| 2026-10-08 | 1.595 | 1.600 | 1.575 | 1.575 | 1.575 | 3,416,000 |
| 2026-10-07 | 1.615 | 1.615 | 1.590 | 1.600 | 1.600 | 2,380,000 |
| 2026-10-06 | 1.595 | 1.615 | 1.595 | 1.615 | 1.615 | 1,180,000 |
| 2026-10-05 | 1.625 | 1.640 | 1.585 | 1.595 | 1.595 | 3,388,000 |
| 2026-10-02 | 1.635 | 1.635 | 1.600 | 1.625 | 1.625 | 6,722,000 |
| 2026-09-30 | 1.595 | 1.655 | 1.595 | 1.635 | 1.635 | 6,686,000 |
| 2026-09-29 | 1.595 | 1.610 | 1.590 | 1.595 | 1.595 | 2,066,000 |
| 2026-09-28 | 1.580 | 1.605 | 1.580 | 1.600 | 1.600 | 1,075,768 |
| 2026-09-25 | 1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 3,450,000 |
| 2026-09-24 | 1.605 | 1.610 | 1.585 | 1.590 | 1.590 | 4,632,000 |
| 2026-09-23 | 1.620 | 1.620 | 1.605 | 1.605 | 1.605 | 1,526,000 |
| 2026-09-22 | 1.635 | 1.635 | 1.610 | 1.615 | 1.615 | 978,000 |
| 2026-09-21 | 1.610 | 1.635 | 1.600 | 1.630 | 1.630 | 2,056,000 |
| 2026-09-18 | 1.615 | 1.620 | 1.600 | 1.610 | 1.610 | 4,998,000 |
| 2026-09-17 | 1.625 | 1.625 | 1.600 | 1.615 | 1.615 | 1,982,000 |
| 2026-09-16 | 1.625 | 1.625 | 1.605 | 1.625 | 1.625 | 2,326,000 |
| 2026-09-15 | 1.635 | 1.635 | 1.610 | 1.620 | 1.620 | 3,106,000 |
| 2026-09-14 | 1.605 | 1.640 | 1.605 | 1.625 | 1.625 | 3,411,159 |
| 2026-09-11 | 1.635 | 1.635 | 1.610 | 1.610 | 1.610 | 8,330,000 |
| 2026-09-10 | 1.650 | 1.655 | 1.630 | 1.640 | 1.640 | 4,062,000 |
| 2026-09-09 | 1.665 | 1.670 | 1.635 | 1.670 | 1.670 | 6,648,000 |
| 2026-09-08 | 1.650 | 1.665 | 1.640 | 1.665 | 1.665 | 3,614,000 |
| 2026-09-07 | 1.645 | 1.645 | 1.620 | 1.630 | 1.630 | 2,752,000 |
| 2026-09-04 | 1.650 | 1.655 | 1.635 | 1.635 | 1.635 | 2,514,000 |
| 2026-09-03 | 1.635 | 1.655 | 1.630 | 1.645 | 1.645 | 2,984,000 |
| 2026-09-02 | 1.655 | 1.655 | 1.620 | 1.625 | 1.625 | 5,192,000 |
| 2026-09-01 | 1.650 | 1.665 | 1.645 | 1.650 | 1.650 | 3,662,000 |
| 2026-08-31 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 5,292,000 |
| 2026-08-28 | 1.690 | 1.690 | 1.670 | 1.675 | 1.675 | 2,908,000 |
| 2026-08-27 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 3,343,739 |
| 2026-08-26 | 1.680 | 1.700 | 1.680 | 1.695 | 1.695 | 4,234,005 |
| 2026-08-25 | 1.645 | 1.675 | 1.645 | 1.675 | 1.675 | 2,244,000 |
| 2026-08-24 | 1.665 | 1.675 | 1.635 | 1.655 | 1.655 | 5,458,026 |
| 2026-08-21 | 1.660 | 1.665 | 1.650 | 1.665 | 1.665 | 4,715,544 |
| 2026-08-20 | 1.680 | 1.680 | 1.650 | 1.655 | 1.655 | 4,006,828 |
| 2026-08-19 | 1.705 | 1.705 | 1.650 | 1.650 | 1.650 | 10,739,325 |
| 2026-08-18 | 1.715 | 1.715 | 1.700 | 1.705 | 1.705 | 4,621,800 |
| 2026-08-17 | 1.725 | 1.730 | 1.705 | 1.715 | 1.715 | 2,752,000 |
| 2026-08-14 | 1.725 | 1.725 | 1.700 | 1.710 | 1.710 | 7,324,701 |
| 2026-08-13 | 1.715 | 1.730 | 1.710 | 1.725 | 1.725 | 3,640,970 |
| 2026-08-12 | 1.755 | 1.755 | 1.715 | 1.715 | 1.715 | 5,432,000 |
| 2026-08-11 | 1.760 | 1.760 | 1.740 | 1.755 | 1.755 | 4,534,000 |
| 2026-08-10 | 1.715 | 1.760 | 1.705 | 1.760 | 1.760 | 5,460,000 |
| 2026-08-07 | 1.725 | 1.730 | 1.705 | 1.705 | 1.705 | 5,390,000 |
| 2026-08-06 | 1.755 | 1.755 | 1.710 | 1.725 | 1.725 | 12,118,004 |
| 2026-08-05 | 1.795 | 1.795 | 1.750 | 1.765 | 1.765 | 8,338,000 |
| 2026-08-04 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 8,290,210 |
| 2026-08-03 | 1.810 | 1.810 | 1.700 | 1.755 | 1.755 | 39,617,922 |
| 2026-07-31 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 5,476,395 |
| 2026-07-30 | 1.940 | 1.960 | 1.930 | 1.960 | 1.960 | 3,156,000 |
| 2026-07-29 | 1.910 | 1.950 | 1.910 | 1.940 | 1.940 | 4,248,000 |
| 2026-07-28 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 2,426,000 |
Page 1 of 3 · 125 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.