Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	5.200	5.210	5.110	5.140	4.900	13,871,994
2024-07-26	5.190	5.250	5.160	5.220	4.976	12,386,988
2024-07-25	5.190	5.250	5.120	5.200	4.957	11,285,700
2024-07-24	5.220	5.290	5.180	5.200	4.957	12,861,463
2024-07-23	5.290	5.340	5.220	5.220	4.976	11,525,641
2024-07-22	5.390	5.400	5.270	5.310	5.062	14,116,200
2024-07-19	5.360	5.460	5.350	5.400	5.148	12,610,801
2024-07-18	5.340	5.440	5.270	5.420	5.167	14,145,813
2024-07-17	5.500	5.520	5.340	5.380	5.129	18,102,400
2024-07-16	5.580	5.610	5.470	5.490	5.234	15,365,484
2024-07-15	5.540	5.640	5.400	5.580	5.320	29,965,460
2024-07-12	5.680	5.790	5.520	5.520	5.262	28,879,584
2024-07-11	5.760	5.780	5.510	5.700	5.434	45,017,459
2024-07-10	6.120	6.120	5.760	5.800	5.529	36,726,892
2024-07-09	5.950	6.160	5.840	6.140	5.854	25,189,911
2024-07-08	5.920	6.080	5.900	5.980	5.701	19,304,511
2024-07-05	6.020	6.050	5.910	5.970	5.691	18,841,675
2024-07-04	6.100	6.170	5.980	6.020	5.739	19,166,826
2024-07-03	6.340	6.360	6.010	6.100	5.815	28,218,945
2024-07-02	6.440	6.460	6.250	6.350	6.054	25,741,946
2024-07-01	6.300	6.530	6.240	6.450	6.149	28,241,570
2024-06-28	6.030	6.380	6.030	6.300	6.006	23,755,924
2024-06-27	6.220	6.300	6.040	6.050	5.768	19,321,470
2024-06-26	6.210	6.270	6.070	6.240	5.949	18,435,085
2024-06-25	6.260	6.360	6.170	6.240	5.873	21,904,877
2024-06-24	6.160	6.410	6.150	6.270	5.901	25,790,007
2024-06-21	6.030	6.250	6.010	6.180	5.816	17,980,982
2024-06-20	6.180	6.200	6.060	6.120	5.760	13,543,594
2024-06-19	6.290	6.340	6.160	6.170	5.807	16,240,351
2024-06-18	6.180	6.310	6.120	6.280	5.910	19,566,160
2024-06-17	6.310	6.450	6.170	6.190	5.826	24,061,602
2024-06-14	6.300	6.480	6.280	6.300	5.929	22,460,020
2024-06-13	6.410	6.450	6.260	6.320	5.948	18,328,250
2024-06-12	6.380	6.450	6.270	6.410	6.033	17,806,241
2024-06-11	6.510	6.560	6.250	6.380	6.004	24,794,472
2024-06-07	6.260	6.500	6.260	6.460	6.080	15,783,972
2024-06-06	6.360	6.420	6.260	6.290	5.920	15,744,508
2024-06-05	6.520	6.540	6.330	6.350	5.976	17,119,500
2024-06-04	6.340	6.520	6.300	6.500	6.117	17,922,455
2024-06-03	6.500	6.500	6.250	6.340	5.967	18,326,092
2024-05-31	6.380	6.530	6.340	6.430	6.051	16,985,600
2024-05-30	6.490	6.530	6.320	6.360	5.986	20,600,100
2024-05-29	6.630	6.640	6.420	6.500	6.117	26,968,985
2024-05-28	6.550	6.720	6.480	6.590	6.202	28,161,100
2024-05-27	6.500	6.620	6.430	6.580	6.193	22,939,600
2024-05-24	6.480	6.760	6.460	6.480	6.098	29,261,613
2024-05-23	6.610	6.630	6.380	6.430	6.051	21,788,776
2024-05-22	6.720	6.830	6.580	6.610	6.221	18,285,100
2024-05-21	6.730	6.780	6.610	6.740	6.343	14,903,360
2024-05-20	6.680	6.850	6.660	6.720	6.324	28,932,900
2024-05-17	6.710	6.800	6.540	6.650	6.258	22,502,400
2024-05-16	6.860	6.870	6.650	6.710	6.315	22,885,627
2024-05-15	7.040	7.060	6.800	6.800	6.400	21,620,408
2024-05-14	7.010	7.190	6.900	7.060	6.644	23,553,200
2024-05-13	6.870	7.100	6.820	7.030	6.616	31,831,460
2024-05-10	6.950	6.960	6.750	6.870	6.465	33,450,919
2024-05-09	6.880	6.990	6.870	6.900	6.494	14,038,101
2024-05-08	6.950	7.060	6.880	6.910	6.503	14,573,210
2024-05-07	7.060	7.090	6.980	7.000	6.588	15,052,423
2024-05-06	7.020	7.070	6.770	7.040	6.625	30,297,129

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.