Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.180 | 7.220 | 6.810 | 6.950 | 6.541 | 29,079,699 |
| 2024-04-29 | 6.870 | 7.180 | 6.860 | 7.150 | 6.729 | 35,204,715 |
| 2024-04-26 | 6.960 | 6.970 | 6.740 | 6.840 | 6.437 | 27,041,820 |
| 2024-04-25 | 6.840 | 6.900 | 6.730 | 6.840 | 6.437 | 13,269,820 |
| 2024-04-24 | 6.740 | 6.930 | 6.740 | 6.840 | 6.437 | 15,063,236 |
| 2024-04-23 | 6.800 | 6.890 | 6.690 | 6.740 | 6.343 | 17,498,288 |
| 2024-04-22 | 6.780 | 6.930 | 6.760 | 6.860 | 6.456 | 15,224,436 |
| 2024-04-19 | 6.780 | 6.870 | 6.730 | 6.830 | 6.428 | 15,500,170 |
| 2024-04-18 | 6.860 | 7.030 | 6.800 | 6.820 | 6.418 | 17,113,483 |
| 2024-04-17 | 6.770 | 6.930 | 6.730 | 6.910 | 6.503 | 20,796,918 |
| 2024-04-16 | 6.930 | 7.050 | 6.740 | 6.760 | 6.362 | 26,009,216 |
| 2024-04-15 | 6.990 | 7.080 | 6.810 | 6.950 | 6.541 | 28,821,384 |
| 2024-04-12 | 7.060 | 7.150 | 6.910 | 6.950 | 6.541 | 21,961,405 |
| 2024-04-11 | 7.130 | 7.230 | 7.050 | 7.090 | 6.673 | 19,013,452 |
| 2024-04-10 | 7.060 | 7.170 | 7.000 | 7.120 | 6.701 | 25,108,077 |
| 2024-04-09 | 7.250 | 7.500 | 7.080 | 7.140 | 6.720 | 29,927,715 |
| 2024-04-08 | 7.040 | 7.330 | 6.870 | 7.330 | 6.898 | 33,129,646 |
| 2024-04-03 | 6.950 | 7.150 | 6.820 | 7.040 | 6.625 | 20,408,020 |
| 2024-04-02 | 6.650 | 6.950 | 6.650 | 6.930 | 6.522 | 23,075,195 |
| 2024-04-01 | 6.660 | 6.730 | 6.520 | 6.730 | 6.334 | 22,372,861 |
| 2024-03-29 | 6.330 | 6.660 | 6.300 | 6.660 | 6.268 | 21,622,850 |
| 2024-03-28 | 6.260 | 6.400 | 6.150 | 6.340 | 5.967 | 23,229,477 |
| 2024-03-27 | 6.410 | 6.440 | 6.290 | 6.290 | 5.920 | 22,992,362 |
| 2024-03-26 | 6.210 | 6.430 | 6.120 | 6.390 | 6.014 | 34,555,961 |
| 2024-03-25 | 6.160 | 6.310 | 6.140 | 6.260 | 5.891 | 21,629,431 |
| 2024-03-22 | 6.260 | 6.370 | 6.170 | 6.200 | 5.835 | 18,783,438 |
| 2024-03-21 | 6.320 | 6.380 | 6.250 | 6.320 | 5.948 | 22,833,943 |
| 2024-03-20 | 6.160 | 6.350 | 6.070 | 6.320 | 5.948 | 29,144,746 |
| 2024-03-19 | 6.160 | 6.370 | 6.110 | 6.160 | 5.797 | 34,046,722 |
| 2024-03-18 | 6.100 | 6.410 | 6.030 | 6.210 | 5.844 | 61,120,157 |
| 2024-03-15 | 5.690 | 6.280 | 5.680 | 6.140 | 5.778 | 79,124,407 |
| 2024-03-14 | 5.600 | 5.790 | 5.590 | 5.710 | 5.374 | 29,085,888 |
| 2024-03-13 | 5.500 | 5.740 | 5.470 | 5.660 | 5.327 | 40,778,319 |
| 2024-03-12 | 5.850 | 5.890 | 5.500 | 5.590 | 5.261 | 57,363,496 |
| 2024-03-11 | 5.810 | 5.910 | 5.660 | 5.840 | 5.496 | 55,679,018 |
| 2024-03-08 | 5.400 | 5.930 | 5.350 | 5.810 | 5.468 | 85,365,765 |
| 2024-03-07 | 5.100 | 5.630 | 5.090 | 5.420 | 5.101 | 76,280,227 |
| 2024-03-06 | 5.020 | 5.210 | 5.000 | 5.130 | 4.828 | 31,291,400 |
| 2024-03-05 | 4.970 | 5.070 | 4.920 | 5.020 | 4.724 | 32,933,153 |
| 2024-03-04 | 4.830 | 4.990 | 4.790 | 4.990 | 4.696 | 29,934,453 |
| 2024-03-01 | 4.890 | 4.990 | 4.810 | 4.850 | 4.564 | 24,262,300 |
| 2024-02-29 | 4.710 | 4.900 | 4.710 | 4.890 | 4.602 | 22,640,420 |
| 2024-02-28 | 4.830 | 5.020 | 4.740 | 4.750 | 4.470 | 33,622,638 |
| 2024-02-27 | 4.780 | 4.820 | 4.720 | 4.810 | 4.527 | 24,701,098 |
| 2024-02-26 | 4.770 | 4.820 | 4.710 | 4.780 | 4.499 | 22,836,068 |
| 2024-02-23 | 4.760 | 4.820 | 4.700 | 4.760 | 4.480 | 15,729,900 |
| 2024-02-22 | 4.690 | 4.780 | 4.680 | 4.750 | 4.470 | 11,674,200 |
| 2024-02-21 | 4.690 | 4.860 | 4.620 | 4.710 | 4.433 | 20,877,820 |
| 2024-02-20 | 4.710 | 4.740 | 4.570 | 4.720 | 4.442 | 16,780,700 |
| 2024-02-19 | 4.640 | 4.790 | 4.610 | 4.710 | 4.433 | 29,714,867 |
| 2024-02-08 | 4.360 | 4.690 | 4.330 | 4.630 | 4.357 | 40,502,949 |
| 2024-02-07 | 4.160 | 4.380 | 4.140 | 4.330 | 4.075 | 51,399,127 |
| 2024-02-06 | 3.860 | 4.280 | 3.790 | 4.180 | 3.934 | 56,213,594 |
| 2024-02-05 | 4.400 | 4.440 | 4.010 | 4.010 | 3.774 | 39,802,200 |
| 2024-02-02 | 4.620 | 4.690 | 4.300 | 4.460 | 4.197 | 25,437,079 |
| 2024-02-01 | 4.690 | 4.800 | 4.600 | 4.620 | 4.348 | 21,422,253 |
| 2024-01-31 | 4.970 | 5.070 | 4.720 | 4.740 | 4.461 | 19,470,800 |
| 2024-01-30 | 5.000 | 5.060 | 4.910 | 4.930 | 4.640 | 14,300,800 |
| 2024-01-29 | 5.080 | 5.090 | 4.960 | 4.990 | 4.696 | 15,678,910 |
| 2024-01-26 | 5.000 | 5.140 | 4.980 | 5.090 | 4.790 | 14,838,210 |
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.