Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.480 | 5.570 | 5.480 | 5.530 | 5.185 | 15,515,978 |
| 2023-02-03 | 5.490 | 5.520 | 5.440 | 5.520 | 5.176 | 18,904,574 |
| 2023-02-02 | 5.580 | 5.600 | 5.510 | 5.510 | 5.166 | 23,224,964 |
| 2023-02-01 | 5.500 | 5.560 | 5.450 | 5.560 | 5.213 | 22,594,457 |
| 2023-01-31 | 5.380 | 5.530 | 5.350 | 5.500 | 5.157 | 30,738,574 |
| 2023-01-30 | 5.530 | 5.530 | 5.350 | 5.430 | 5.091 | 21,453,379 |
| 2023-01-20 | 5.250 | 5.380 | 5.250 | 5.380 | 5.045 | 20,184,156 |
| 2023-01-19 | 5.250 | 5.280 | 5.220 | 5.270 | 4.941 | 10,048,298 |
| 2023-01-18 | 5.180 | 5.300 | 5.180 | 5.260 | 4.932 | 19,286,965 |
| 2023-01-17 | 5.300 | 5.300 | 5.160 | 5.180 | 4.857 | 17,570,647 |
| 2023-01-16 | 5.260 | 5.310 | 5.230 | 5.300 | 4.970 | 17,392,586 |
| 2023-01-13 | 5.270 | 5.320 | 5.200 | 5.270 | 4.941 | 13,830,402 |
| 2023-01-12 | 5.270 | 5.300 | 5.230 | 5.250 | 4.923 | 10,991,722 |
| 2023-01-11 | 5.330 | 5.340 | 5.240 | 5.250 | 4.923 | 14,567,242 |
| 2023-01-10 | 5.360 | 5.400 | 5.300 | 5.320 | 4.988 | 17,246,210 |
| 2023-01-09 | 5.410 | 5.440 | 5.360 | 5.360 | 5.026 | 19,566,655 |
| 2023-01-06 | 5.430 | 5.560 | 5.380 | 5.390 | 5.054 | 27,707,672 |
| 2023-01-05 | 5.460 | 5.480 | 5.380 | 5.430 | 5.091 | 20,703,958 |
| 2023-01-04 | 5.420 | 5.480 | 5.370 | 5.440 | 5.101 | 27,369,616 |
| 2023-01-03 | 5.230 | 5.450 | 5.220 | 5.420 | 5.082 | 31,671,453 |
| 2022-12-30 | 5.160 | 5.300 | 5.160 | 5.250 | 4.923 | 16,748,562 |
| 2022-12-29 | 5.200 | 5.250 | 5.160 | 5.160 | 4.838 | 17,129,912 |
| 2022-12-28 | 5.150 | 5.310 | 5.100 | 5.260 | 4.932 | 34,037,779 |
| 2022-12-27 | 5.150 | 5.190 | 5.130 | 5.160 | 4.838 | 12,553,036 |
| 2022-12-26 | 5.060 | 5.170 | 5.050 | 5.170 | 4.848 | 16,412,362 |
| 2022-12-23 | 5.040 | 5.100 | 5.020 | 5.060 | 4.745 | 13,925,156 |
| 2022-12-22 | 5.220 | 5.250 | 5.040 | 5.050 | 4.735 | 25,563,901 |
| 2022-12-21 | 5.290 | 5.320 | 5.160 | 5.210 | 4.885 | 18,517,871 |
| 2022-12-20 | 5.200 | 5.390 | 5.180 | 5.330 | 4.998 | 25,853,578 |
| 2022-12-19 | 5.330 | 5.390 | 5.210 | 5.240 | 4.913 | 26,213,586 |
| 2022-12-16 | 5.450 | 5.540 | 5.340 | 5.370 | 5.035 | 32,465,231 |
| 2022-12-15 | 5.400 | 5.510 | 5.320 | 5.490 | 5.148 | 32,771,923 |
| 2022-12-14 | 5.390 | 5.450 | 5.360 | 5.400 | 5.063 | 20,318,011 |
| 2022-12-13 | 5.390 | 5.460 | 5.390 | 5.440 | 5.101 | 23,584,417 |
| 2022-12-12 | 5.540 | 5.550 | 5.360 | 5.380 | 5.045 | 33,941,254 |
| 2022-12-09 | 5.520 | 5.580 | 5.480 | 5.520 | 5.176 | 28,786,608 |
| 2022-12-08 | 5.620 | 5.640 | 5.480 | 5.520 | 5.176 | 36,491,657 |
| 2022-12-07 | 5.620 | 5.680 | 5.580 | 5.600 | 5.251 | 39,009,429 |
| 2022-12-06 | 5.850 | 5.870 | 5.660 | 5.670 | 5.316 | 63,534,253 |
| 2022-12-05 | 6.000 | 6.020 | 5.830 | 5.910 | 5.542 | 58,398,412 |
| 2022-12-02 | 5.840 | 5.970 | 5.740 | 5.970 | 5.598 | 80,004,924 |
| 2022-12-01 | 5.810 | 5.920 | 5.810 | 5.870 | 5.504 | 59,949,486 |
| 2022-11-30 | 5.910 | 5.980 | 5.780 | 5.860 | 5.495 | 81,365,064 |
| 2022-11-29 | 5.920 | 5.970 | 5.800 | 5.940 | 5.570 | 102,126,999 |
| 2022-11-28 | 6.020 | 6.080 | 5.790 | 5.950 | 5.579 | 109,004,536 |
| 2022-11-25 | 6.200 | 6.220 | 5.910 | 6.010 | 5.635 | 148,145,476 |
| 2022-11-24 | 5.880 | 6.270 | 5.780 | 6.270 | 5.879 | 171,565,894 |
| 2022-11-23 | 5.210 | 5.700 | 5.180 | 5.700 | 5.345 | 121,029,561 |
| 2022-11-22 | 5.370 | 5.370 | 5.150 | 5.180 | 4.857 | 33,675,394 |
| 2022-11-21 | 5.270 | 5.450 | 5.230 | 5.350 | 5.016 | 39,325,765 |
| 2022-11-18 | 5.300 | 5.340 | 5.210 | 5.310 | 4.979 | 29,907,712 |
| 2022-11-17 | 5.370 | 5.370 | 5.250 | 5.320 | 4.988 | 27,967,756 |
| 2022-11-16 | 5.310 | 5.450 | 5.290 | 5.410 | 5.073 | 47,681,112 |
| 2022-11-15 | 5.140 | 5.350 | 5.100 | 5.340 | 5.007 | 41,335,851 |
| 2022-11-14 | 5.190 | 5.230 | 5.120 | 5.160 | 4.838 | 23,193,493 |
| 2022-11-11 | 5.260 | 5.350 | 5.150 | 5.200 | 4.876 | 39,158,547 |
| 2022-11-10 | 5.230 | 5.370 | 5.170 | 5.180 | 4.857 | 39,878,825 |
| 2022-11-09 | 5.350 | 5.370 | 5.250 | 5.260 | 4.932 | 31,202,233 |
| 2022-11-08 | 5.380 | 5.410 | 5.280 | 5.350 | 5.016 | 33,799,878 |
| 2022-11-07 | 5.310 | 5.480 | 5.250 | 5.420 | 5.082 | 55,621,080 |
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.