Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.490 | 6.550 | 6.380 | 6.530 | 6.530 | 14,734,412 |
| 2026-10-22 | 6.620 | 6.630 | 6.520 | 6.550 | 6.550 | 10,893,388 |
| 2026-10-21 | 6.670 | 6.720 | 6.620 | 6.630 | 6.630 | 7,751,210 |
| 2026-10-20 | 6.710 | 6.770 | 6.580 | 6.660 | 6.660 | 13,439,545 |
| 2026-10-19 | 6.620 | 6.760 | 6.610 | 6.740 | 6.740 | 12,749,810 |
| 2026-10-16 | 6.520 | 6.780 | 6.510 | 6.660 | 6.660 | 26,773,980 |
| 2026-10-15 | 6.610 | 6.810 | 6.500 | 6.520 | 6.520 | 41,604,680 |
| 2026-10-14 | 7.130 | 7.290 | 7.100 | 7.210 | 7.210 | 14,442,700 |
| 2026-10-13 | 7.170 | 7.200 | 7.050 | 7.120 | 7.120 | 10,652,652 |
| 2026-10-12 | 7.270 | 7.340 | 7.180 | 7.200 | 7.200 | 10,600,346 |
| 2026-10-09 | 7.230 | 7.310 | 7.210 | 7.270 | 7.270 | 12,349,185 |
| 2026-10-08 | 7.220 | 7.270 | 7.170 | 7.260 | 7.260 | 16,670,256 |
| 2026-09-30 | 6.970 | 7.190 | 6.940 | 7.170 | 7.170 | 19,078,500 |
| 2026-09-29 | 7.020 | 7.090 | 6.970 | 6.970 | 6.970 | 9,809,800 |
| 2026-09-28 | 7.120 | 7.120 | 6.990 | 7.050 | 7.050 | 11,595,156 |
| 2026-09-24 | 7.200 | 7.230 | 7.070 | 7.080 | 7.080 | 14,036,881 |
| 2026-09-23 | 7.300 | 7.320 | 7.210 | 7.210 | 7.210 | 9,690,300 |
| 2026-09-22 | 7.340 | 7.370 | 7.260 | 7.320 | 7.320 | 14,052,870 |
| 2026-09-21 | 7.300 | 7.380 | 7.280 | 7.340 | 7.340 | 10,004,232 |
| 2026-09-18 | 7.250 | 7.350 | 7.210 | 7.300 | 7.300 | 16,569,035 |
| 2026-09-17 | 7.320 | 7.360 | 7.160 | 7.210 | 7.210 | 19,572,703 |
| 2026-09-16 | 7.340 | 7.430 | 7.310 | 7.350 | 7.350 | 14,911,503 |
| 2026-09-15 | 7.430 | 7.520 | 7.300 | 7.380 | 7.380 | 21,676,568 |
| 2026-09-14 | 7.470 | 7.600 | 7.420 | 7.470 | 7.470 | 17,439,869 |
| 2026-09-11 | 7.550 | 7.560 | 7.360 | 7.500 | 7.500 | 22,080,896 |
| 2026-09-10 | 7.530 | 7.600 | 7.450 | 7.550 | 7.550 | 24,596,801 |
| 2026-09-09 | 7.440 | 7.580 | 7.420 | 7.520 | 7.520 | 20,463,049 |
| 2026-09-08 | 7.390 | 7.470 | 7.340 | 7.440 | 7.440 | 14,979,717 |
| 2026-09-07 | 7.460 | 7.470 | 7.370 | 7.380 | 7.380 | 15,305,879 |
| 2026-09-04 | 7.420 | 7.570 | 7.420 | 7.460 | 7.460 | 20,951,350 |
| 2026-09-03 | 7.410 | 7.440 | 7.390 | 7.420 | 7.420 | 12,640,497 |
| 2026-09-02 | 7.500 | 7.500 | 7.370 | 7.390 | 7.390 | 18,761,793 |
| 2026-09-01 | 7.550 | 7.580 | 7.480 | 7.530 | 7.530 | 19,940,379 |
| 2026-08-31 | 7.770 | 7.770 | 7.510 | 7.570 | 7.570 | 37,042,039 |
| 2026-08-28 | 7.950 | 8.030 | 7.890 | 8.000 | 8.000 | 17,738,352 |
| 2026-08-27 | 8.000 | 8.000 | 7.860 | 7.970 | 7.970 | 18,812,115 |
| 2026-08-26 | 7.920 | 8.030 | 7.920 | 7.980 | 7.980 | 18,083,344 |
| 2026-08-25 | 7.930 | 7.970 | 7.860 | 7.960 | 7.960 | 10,621,130 |
| 2026-08-24 | 7.970 | 8.010 | 7.870 | 7.920 | 7.920 | 13,453,231 |
| 2026-08-21 | 7.880 | 7.960 | 7.810 | 7.950 | 7.950 | 15,462,600 |
| 2026-08-20 | 7.910 | 7.960 | 7.860 | 7.890 | 7.890 | 15,499,809 |
| 2026-08-19 | 8.000 | 8.080 | 7.880 | 7.900 | 7.900 | 23,437,357 |
| 2026-08-18 | 8.180 | 8.180 | 8.080 | 8.110 | 8.110 | 17,339,273 |
| 2026-08-17 | 8.180 | 8.190 | 8.080 | 8.180 | 8.180 | 21,184,264 |
| 2026-08-14 | 8.530 | 8.530 | 8.210 | 8.230 | 8.230 | 37,999,289 |
| 2026-08-13 | 8.620 | 8.700 | 8.550 | 8.550 | 8.550 | 35,234,934 |
| 2026-08-12 | 8.750 | 8.930 | 8.610 | 8.670 | 8.670 | 38,705,336 |
| 2026-08-11 | 8.660 | 8.990 | 8.530 | 8.840 | 8.840 | 52,921,301 |
| 2026-08-10 | 8.730 | 8.780 | 8.580 | 8.670 | 8.670 | 29,406,025 |
| 2026-08-07 | 8.690 | 8.740 | 8.610 | 8.740 | 8.740 | 22,301,361 |
| 2026-08-06 | 8.830 | 8.840 | 8.580 | 8.720 | 8.720 | 30,101,900 |
| 2026-08-05 | 8.780 | 8.860 | 8.630 | 8.850 | 8.850 | 32,931,152 |
| 2026-08-04 | 8.720 | 8.890 | 8.700 | 8.760 | 8.760 | 26,473,154 |
| 2026-08-03 | 8.510 | 8.750 | 8.500 | 8.680 | 8.680 | 30,207,385 |
| 2026-07-31 | 8.520 | 8.700 | 8.500 | 8.540 | 8.540 | 27,813,988 |
| 2026-07-30 | 8.700 | 8.820 | 8.470 | 8.540 | 8.540 | 32,609,760 |
| 2026-07-29 | 8.570 | 8.870 | 8.500 | 8.780 | 8.780 | 38,073,656 |
| 2026-07-28 | 8.750 | 8.750 | 8.420 | 8.540 | 8.540 | 27,595,020 |
| 2026-07-27 | 8.480 | 8.790 | 8.430 | 8.770 | 8.770 | 31,769,318 |
| 2026-07-24 | 9.050 | 9.200 | 8.570 | 8.570 | 8.570 | 51,430,961 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.2200 CNY |
| 2026-01-07 | 0.1000 CNY |
| 2025-06-18 | 0.1300 CNY |
| 2024-06-26 | 0.0800 CNY |
| 2023-06-29 | 0.0300 CNY |
| 2021-05-21 | 0.1700 CNY |
| 2020-05-15 | 0.1200 CNY |
| 2019-06-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.