Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.320	5.350	5.240	5.330	5.016	16,645,610
2023-10-31	5.470	5.470	5.270	5.310	4.997	19,601,158
2023-10-30	5.430	5.550	5.390	5.460	5.139	25,178,284
2023-10-27	5.430	5.540	5.410	5.450	5.129	20,974,446
2023-10-26	5.220	5.480	5.180	5.460	5.139	24,970,192
2023-10-25	5.320	5.350	5.220	5.240	4.931	16,666,966
2023-10-24	5.270	5.350	5.230	5.270	4.960	15,173,728
2023-10-23	5.410	5.440	5.230	5.270	4.960	15,666,327
2023-10-20	5.410	5.530	5.380	5.460	5.139	9,172,328
2023-10-19	5.450	5.550	5.410	5.440	5.120	10,353,020
2023-10-18	5.570	5.580	5.460	5.470	5.148	12,758,700
2023-10-17	5.620	5.680	5.560	5.590	5.261	9,551,245
2023-10-16	5.650	5.650	5.560	5.620	5.289	10,934,002
2023-10-13	5.640	5.730	5.600	5.620	5.289	12,758,162
2023-10-12	5.570	5.660	5.570	5.640	5.308	16,242,389
2023-10-11	5.650	5.690	5.530	5.560	5.233	26,874,870
2023-10-10	5.750	5.780	5.610	5.650	5.317	16,133,300
2023-10-09	5.700	5.790	5.680	5.760	5.421	14,320,156
2023-09-28	5.730	5.790	5.680	5.700	5.364	12,964,056
2023-09-27	5.820	5.850	5.710	5.720	5.383	11,949,364
2023-09-26	5.770	5.840	5.730	5.790	5.449	9,553,931
2023-09-25	5.860	5.880	5.720	5.760	5.421	13,746,684
2023-09-22	5.830	5.920	5.820	5.890	5.543	13,052,681
2023-09-21	5.870	5.970	5.850	5.870	5.524	9,027,500
2023-09-20	6.030	6.030	5.900	5.910	5.562	12,728,878
2023-09-19	5.990	6.080	5.920	6.030	5.675	15,206,500
2023-09-18	5.910	6.020	5.910	6.000	5.647	12,885,414
2023-09-15	6.120	6.170	5.950	5.960	5.609	25,389,387
2023-09-14	6.020	6.190	6.000	6.160	5.797	36,757,871
2023-09-13	6.020	6.140	6.000	6.050	5.694	23,455,646
2023-09-12	6.030	6.290	6.000	6.030	5.675	32,002,204
2023-09-11	5.920	5.980	5.870	5.960	5.609	18,560,383
2023-09-08	5.740	6.110	5.680	5.970	5.618	33,216,278
2023-09-07	6.150	6.160	5.820	5.830	5.487	36,091,832
2023-09-06	6.230	6.390	6.120	6.160	5.797	43,691,571
2023-09-05	6.090	6.680	6.080	6.390	6.014	78,971,459
2023-09-04	6.010	6.070	5.860	6.070	5.713	24,594,987
2023-09-01	5.960	6.030	5.940	5.980	5.628	12,228,000
2023-08-31	5.990	6.090	5.940	6.000	5.647	16,961,567
2023-08-30	6.180	6.240	5.950	5.990	5.637	25,886,381
2023-08-29	6.150	6.220	6.080	6.190	5.826	14,654,739
2023-08-28	6.310	6.370	6.100	6.110	5.750	19,605,300
2023-08-25	6.260	6.330	6.040	6.080	5.722	18,029,435
2023-08-24	6.150	6.270	6.130	6.210	5.844	12,653,994
2023-08-23	6.300	6.320	6.150	6.160	5.797	13,830,110
2023-08-22	6.290	6.350	6.180	6.320	5.948	13,078,869
2023-08-21	6.390	6.450	6.260	6.270	5.901	11,582,100
2023-08-18	6.420	6.480	6.390	6.410	6.033	10,825,876
2023-08-17	6.400	6.450	6.300	6.420	6.042	10,136,210
2023-08-16	6.350	6.440	6.320	6.350	5.976	9,478,162
2023-08-15	6.430	6.550	6.370	6.410	6.033	11,701,690
2023-08-14	6.280	6.450	6.220	6.450	6.070	12,131,110
2023-08-11	6.470	6.480	6.330	6.340	5.967	11,592,798
2023-08-10	6.430	6.480	6.400	6.470	6.089	12,198,048
2023-08-09	6.650	6.650	6.300	6.430	6.051	34,792,622
2023-08-08	6.930	6.980	6.600	6.610	6.221	26,935,765
2023-08-07	6.920	6.960	6.800	6.930	6.522	14,991,591
2023-08-04	7.100	7.200	6.920	6.930	6.522	26,304,677
2023-08-03	7.120	7.250	7.030	7.160	6.738	18,681,645
2023-08-02	7.220	7.250	7.100	7.130	6.710	23,558,321

← NewerPage 13 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.