Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.710 | 4.990 | 4.710 | 4.990 | 4.696 | 15,903,546 |
| 2024-01-24 | 4.650 | 4.710 | 4.500 | 4.710 | 4.433 | 15,699,506 |
| 2024-01-23 | 4.530 | 4.660 | 4.450 | 4.620 | 4.348 | 14,345,989 |
| 2024-01-22 | 4.880 | 4.900 | 4.500 | 4.530 | 4.263 | 20,295,900 |
| 2024-01-19 | 4.950 | 4.980 | 4.850 | 4.880 | 4.593 | 12,481,200 |
| 2024-01-18 | 5.000 | 5.000 | 4.780 | 4.950 | 4.659 | 19,199,438 |
| 2024-01-17 | 5.110 | 5.110 | 5.000 | 5.000 | 4.706 | 9,030,600 |
| 2024-01-16 | 5.140 | 5.180 | 5.030 | 5.110 | 4.809 | 10,508,094 |
| 2024-01-15 | 5.160 | 5.220 | 5.120 | 5.130 | 4.828 | 10,608,106 |
| 2024-01-12 | 5.080 | 5.240 | 5.080 | 5.180 | 4.875 | 13,814,551 |
| 2024-01-11 | 5.110 | 5.190 | 5.080 | 5.100 | 4.800 | 10,820,100 |
| 2024-01-10 | 5.170 | 5.190 | 5.100 | 5.130 | 4.828 | 7,942,058 |
| 2024-01-09 | 5.160 | 5.210 | 5.100 | 5.190 | 4.884 | 11,760,361 |
| 2024-01-08 | 5.230 | 5.290 | 5.140 | 5.140 | 4.837 | 14,013,545 |
| 2024-01-05 | 5.310 | 5.420 | 5.240 | 5.280 | 4.969 | 20,284,500 |
| 2024-01-04 | 5.310 | 5.420 | 5.290 | 5.350 | 5.035 | 22,321,146 |
| 2024-01-03 | 5.150 | 5.390 | 5.140 | 5.360 | 5.044 | 28,865,230 |
| 2024-01-02 | 5.040 | 5.260 | 5.030 | 5.180 | 4.875 | 28,433,368 |
| 2023-12-29 | 4.940 | 5.050 | 4.930 | 5.010 | 4.715 | 15,694,400 |
| 2023-12-28 | 4.750 | 4.950 | 4.740 | 4.930 | 4.640 | 23,039,652 |
| 2023-12-27 | 4.740 | 4.790 | 4.720 | 4.760 | 4.480 | 10,218,900 |
| 2023-12-26 | 4.810 | 4.860 | 4.740 | 4.740 | 4.461 | 10,653,600 |
| 2023-12-25 | 4.810 | 4.850 | 4.760 | 4.800 | 4.517 | 13,062,212 |
| 2023-12-22 | 4.940 | 4.940 | 4.800 | 4.810 | 4.527 | 19,285,394 |
| 2023-12-21 | 4.980 | 4.980 | 4.850 | 4.940 | 4.649 | 14,405,831 |
| 2023-12-20 | 5.020 | 5.130 | 4.960 | 4.970 | 4.677 | 15,457,550 |
| 2023-12-19 | 5.170 | 5.170 | 4.960 | 5.010 | 4.715 | 19,017,200 |
| 2023-12-18 | 5.270 | 5.290 | 5.150 | 5.160 | 4.856 | 14,370,151 |
| 2023-12-15 | 5.420 | 5.450 | 5.290 | 5.290 | 4.979 | 19,714,650 |
| 2023-12-14 | 5.350 | 5.440 | 5.290 | 5.400 | 5.082 | 17,946,450 |
| 2023-12-13 | 5.350 | 5.430 | 5.330 | 5.330 | 5.016 | 13,196,884 |
| 2023-12-12 | 5.230 | 5.370 | 5.180 | 5.360 | 5.044 | 22,756,202 |
| 2023-12-11 | 5.200 | 5.230 | 5.080 | 5.210 | 4.903 | 14,084,600 |
| 2023-12-08 | 5.170 | 5.250 | 5.160 | 5.200 | 4.894 | 15,500,575 |
| 2023-12-07 | 5.230 | 5.250 | 5.130 | 5.160 | 4.856 | 17,259,576 |
| 2023-12-06 | 5.270 | 5.270 | 5.170 | 5.240 | 4.931 | 9,725,100 |
| 2023-12-05 | 5.330 | 5.330 | 5.250 | 5.260 | 4.950 | 11,154,876 |
| 2023-12-04 | 5.310 | 5.340 | 5.260 | 5.320 | 5.007 | 12,418,748 |
| 2023-12-01 | 5.290 | 5.310 | 5.220 | 5.280 | 4.969 | 8,093,601 |
| 2023-11-30 | 5.280 | 5.320 | 5.240 | 5.260 | 4.950 | 10,451,650 |
| 2023-11-29 | 5.380 | 5.390 | 5.250 | 5.270 | 4.960 | 15,307,284 |
| 2023-11-28 | 5.370 | 5.400 | 5.310 | 5.360 | 5.044 | 14,855,201 |
| 2023-11-27 | 5.340 | 5.430 | 5.300 | 5.380 | 5.063 | 13,496,312 |
| 2023-11-24 | 5.400 | 5.420 | 5.330 | 5.340 | 5.026 | 9,640,940 |
| 2023-11-23 | 5.320 | 5.400 | 5.310 | 5.400 | 5.082 | 10,432,200 |
| 2023-11-22 | 5.410 | 5.430 | 5.330 | 5.330 | 5.016 | 13,321,800 |
| 2023-11-21 | 5.450 | 5.480 | 5.400 | 5.410 | 5.091 | 16,472,500 |
| 2023-11-20 | 5.430 | 5.490 | 5.390 | 5.450 | 5.129 | 16,210,000 |
| 2023-11-17 | 5.400 | 5.450 | 5.390 | 5.430 | 5.110 | 10,572,779 |
| 2023-11-16 | 5.450 | 5.480 | 5.420 | 5.420 | 5.101 | 13,647,788 |
| 2023-11-15 | 5.500 | 5.520 | 5.410 | 5.460 | 5.139 | 18,172,122 |
| 2023-11-14 | 5.450 | 5.590 | 5.430 | 5.470 | 5.148 | 26,205,584 |
| 2023-11-13 | 5.510 | 5.630 | 5.310 | 5.480 | 5.157 | 39,510,603 |
| 2023-11-10 | 5.430 | 5.520 | 5.310 | 5.450 | 5.129 | 26,175,691 |
| 2023-11-09 | 5.470 | 5.520 | 5.360 | 5.460 | 5.139 | 22,269,810 |
| 2023-11-08 | 5.370 | 5.470 | 5.340 | 5.410 | 5.091 | 17,382,809 |
| 2023-11-07 | 5.380 | 5.410 | 5.330 | 5.380 | 5.063 | 15,326,083 |
| 2023-11-06 | 5.350 | 5.380 | 5.300 | 5.360 | 5.044 | 17,529,420 |
| 2023-11-03 | 5.220 | 5.390 | 5.210 | 5.330 | 5.016 | 18,361,447 |
| 2023-11-02 | 5.300 | 5.330 | 5.200 | 5.220 | 4.913 | 15,742,900 |
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.