Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.040	6.350	6.030	6.080	5.701	30,517,605
2023-05-05	6.110	6.180	6.010	6.100	5.720	20,911,585
2023-05-04	5.960	6.160	5.900	6.140	5.757	31,252,870
2023-04-28	5.940	6.000	5.830	5.970	5.598	24,241,032
2023-04-27	5.910	5.980	5.770	5.910	5.542	30,381,944
2023-04-26	5.790	6.000	5.790	5.940	5.570	30,153,054
2023-04-25	5.890	6.090	5.740	5.870	5.504	32,849,562
2023-04-24	5.840	5.920	5.710	5.840	5.476	22,477,216
2023-04-21	5.820	5.940	5.720	5.840	5.476	35,573,212
2023-04-20	5.760	5.830	5.650	5.820	5.457	25,250,373
2023-04-19	5.830	5.910	5.720	5.780	5.420	29,698,460
2023-04-18	5.810	5.980	5.720	5.850	5.485	47,817,303
2023-04-17	5.600	6.000	5.530	5.850	5.485	100,655,678
2023-04-14	5.220	5.700	5.200	5.700	5.345	63,621,644
2023-04-13	5.180	5.240	5.150	5.180	4.857	10,955,705
2023-04-12	5.230	5.270	5.140	5.150	4.829	17,743,398
2023-04-11	5.220	5.300	5.190	5.260	4.932	12,314,166
2023-04-10	5.150	5.310	5.140	5.280	4.951	19,551,863
2023-04-07	5.100	5.160	5.090	5.150	4.829	9,290,464
2023-04-06	5.080	5.130	5.020	5.120	4.801	9,631,381
2023-04-04	5.170	5.170	5.070	5.080	4.763	11,867,536
2023-04-03	5.160	5.170	5.120	5.140	4.820	12,322,781
2023-03-31	5.100	5.150	5.090	5.120	4.801	9,009,471
2023-03-30	5.120	5.150	5.060	5.110	4.791	10,699,318
2023-03-29	5.160	5.200	5.070	5.110	4.791	16,975,977
2023-03-28	5.210	5.220	5.150	5.150	4.829	14,394,134
2023-03-27	5.400	5.420	5.140	5.200	4.876	31,609,288
2023-03-24	5.470	5.510	5.400	5.420	5.082	15,101,932
2023-03-23	5.580	5.580	5.470	5.470	5.129	16,995,500
2023-03-22	5.530	5.580	5.480	5.580	5.232	13,471,264
2023-03-21	5.580	5.580	5.480	5.530	5.185	14,304,991
2023-03-20	5.650	5.690	5.530	5.550	5.204	17,938,527
2023-03-17	5.570	5.750	5.560	5.650	5.298	23,768,231
2023-03-16	5.580	5.640	5.500	5.570	5.223	22,048,307
2023-03-15	5.490	5.620	5.440	5.580	5.232	18,363,892
2023-03-14	5.420	5.550	5.400	5.490	5.148	19,646,182
2023-03-13	5.410	5.490	5.360	5.400	5.063	13,992,780
2023-03-10	5.670	5.670	5.460	5.460	5.120	16,987,838
2023-03-09	5.640	5.680	5.570	5.650	5.298	13,581,122
2023-03-08	5.660	5.670	5.590	5.640	5.288	11,876,068
2023-03-07	5.770	5.800	5.650	5.660	5.307	19,773,208
2023-03-06	5.700	5.780	5.670	5.750	5.392	27,721,025
2023-03-03	5.540	5.760	5.530	5.700	5.345	35,914,485
2023-03-02	5.530	5.570	5.500	5.540	5.195	11,688,293
2023-03-01	5.540	5.550	5.510	5.540	5.195	10,122,325
2023-02-28	5.430	5.530	5.430	5.530	5.185	9,472,678
2023-02-27	5.490	5.530	5.430	5.440	5.101	11,836,474
2023-02-24	5.540	5.560	5.450	5.500	5.157	10,546,802
2023-02-23	5.570	5.580	5.500	5.520	5.176	11,908,994
2023-02-22	5.570	5.640	5.530	5.560	5.213	13,979,732
2023-02-21	5.580	5.620	5.530	5.590	5.241	13,146,541
2023-02-20	5.520	5.580	5.460	5.570	5.223	18,021,576
2023-02-17	5.520	5.600	5.520	5.540	5.195	15,210,535
2023-02-16	5.660	5.710	5.480	5.530	5.185	29,314,527
2023-02-15	5.770	5.800	5.660	5.690	5.335	21,853,332
2023-02-14	5.680	5.770	5.610	5.740	5.382	33,111,827
2023-02-13	5.700	5.800	5.610	5.650	5.298	40,501,496
2023-02-10	5.530	5.780	5.500	5.690	5.335	53,605,170
2023-02-09	5.500	5.540	5.470	5.520	5.176	14,882,378
2023-02-08	5.580	5.590	5.490	5.500	5.157	16,925,521

← NewerPage 15 of 21 · 1,213 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.