Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.000	7.360	6.970	7.340	6.908	44,701,536
2023-07-31	6.860	7.130	6.820	7.050	6.635	26,335,226
2023-07-28	7.060	7.060	6.840	6.950	6.541	20,768,576
2023-07-27	6.850	7.140	6.810	7.050	6.635	34,398,606
2023-07-26	6.850	6.960	6.820	6.840	6.437	16,232,813
2023-07-25	7.000	7.000	6.800	6.890	6.484	21,233,728
2023-07-24	6.840	7.090	6.760	6.970	6.560	24,106,066
2023-07-21	6.760	6.920	6.730	6.920	6.513	21,115,026
2023-07-20	6.860	6.890	6.760	6.780	6.381	14,517,461
2023-07-19	6.900	6.920	6.750	6.860	6.456	24,804,535
2023-07-18	7.130	7.160	6.870	6.900	6.494	34,407,823
2023-07-17	7.230	7.410	7.170	7.200	6.776	34,851,956
2023-07-14	7.090	7.220	6.870	7.210	6.785	37,457,520
2023-07-13	7.250	7.290	7.100	7.130	6.710	30,683,119
2023-07-12	7.380	7.390	7.140	7.250	6.823	38,171,747
2023-07-11	7.680	7.720	7.350	7.400	6.964	46,550,628
2023-07-10	7.900	8.150	7.630	7.720	7.265	50,072,990
2023-07-07	7.570	7.920	7.560	7.730	7.275	52,917,158
2023-07-06	7.580	7.730	7.490	7.640	7.190	27,361,343
2023-07-05	7.660	7.860	7.540	7.570	7.124	39,401,045
2023-07-04	7.900	7.900	7.650	7.720	7.265	39,670,774
2023-07-03	7.710	8.050	7.650	7.910	7.444	57,593,183
2023-06-30	7.960	8.050	7.690	7.730	7.275	53,293,862
2023-06-29	7.820	8.280	7.500	7.960	7.491	93,110,418
2023-06-28	7.700	8.430	7.630	8.150	7.642	121,332,427
2023-06-27	7.710	8.100	7.400	7.820	7.332	124,347,661
2023-06-26	6.980	7.620	6.970	7.620	7.145	55,353,471
2023-06-21	6.790	7.190	6.770	6.930	6.498	63,652,200
2023-06-20	6.950	6.950	6.760	6.790	6.367	28,501,312
2023-06-19	6.800	6.970	6.710	6.950	6.517	43,301,807
2023-06-16	6.920	6.920	6.730	6.780	6.357	33,849,003
2023-06-15	6.820	7.000	6.810	6.930	6.498	40,166,577
2023-06-14	7.090	7.140	6.750	6.810	6.385	59,005,793
2023-06-13	7.160	7.250	6.900	7.080	6.639	54,239,987
2023-06-12	7.450	7.630	7.160	7.220	6.770	60,433,354
2023-06-09	7.330	7.740	7.230	7.520	7.051	62,703,577
2023-06-08	7.200	7.450	7.080	7.330	6.873	43,288,764
2023-06-07	7.110	7.330	7.020	7.200	6.751	45,286,960
2023-06-06	7.500	7.510	7.120	7.180	6.732	67,311,211
2023-06-05	7.710	7.820	7.520	7.650	7.173	76,096,813
2023-06-02	7.490	8.100	7.400	7.930	7.436	124,121,797
2023-06-01	7.430	7.680	7.320	7.470	7.004	69,449,487
2023-05-31	7.610	8.120	7.310	7.560	7.089	113,134,846
2023-05-30	7.800	8.300	7.520	7.650	7.173	140,196,766
2023-05-29	6.910	7.630	6.820	7.630	7.154	58,777,292
2023-05-26	6.980	7.260	6.920	6.940	6.507	71,705,326
2023-05-25	6.860	7.130	6.770	6.930	6.498	73,317,421
2023-05-24	7.210	7.310	6.820	7.060	6.620	100,050,262
2023-05-23	7.380	7.870	7.050	7.090	6.648	152,941,193
2023-05-22	6.670	7.380	6.590	7.380	6.920	91,825,329
2023-05-19	6.500	7.260	6.350	6.710	6.292	112,918,227
2023-05-18	6.940	7.040	6.430	6.610	6.198	120,634,666
2023-05-17	7.130	7.170	6.630	6.890	6.460	127,668,663
2023-05-16	7.400	7.580	7.020	7.370	6.910	145,953,875
2023-05-15	7.720	7.900	7.300	7.560	7.089	176,218,083
2023-05-12	6.300	7.180	6.280	7.180	6.732	123,029,086
2023-05-11	6.100	6.700	6.100	6.530	6.123	110,187,130
2023-05-10	6.040	6.240	6.010	6.090	5.710	18,488,203
2023-05-09	6.040	6.230	5.920	6.110	5.729	27,409,250
2023-05-08	6.040	6.350	6.030	6.080	5.701	30,517,605

← NewerPage 14 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.