Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.280 | 5.380 | 5.210 | 5.330 | 4.998 | 44,532,878 |
| 2022-11-03 | 5.150 | 5.450 | 5.140 | 5.280 | 4.951 | 49,416,798 |
| 2022-11-02 | 5.230 | 5.270 | 5.130 | 5.180 | 4.857 | 41,239,074 |
| 2022-11-01 | 5.090 | 5.320 | 5.090 | 5.280 | 4.951 | 48,155,831 |
| 2022-10-31 | 4.900 | 5.270 | 4.860 | 5.130 | 4.810 | 61,716,428 |
| 2022-10-28 | 5.250 | 5.260 | 4.920 | 4.950 | 4.641 | 58,656,914 |
| 2022-10-27 | 5.300 | 5.570 | 5.200 | 5.200 | 4.876 | 82,595,302 |
| 2022-10-26 | 5.250 | 5.910 | 5.160 | 5.430 | 5.091 | 111,974,093 |
| 2022-10-25 | 5.130 | 5.370 | 5.000 | 5.370 | 5.035 | 75,394,627 |
| 2022-10-24 | 4.990 | 5.280 | 4.980 | 5.160 | 4.838 | 78,483,686 |
| 2022-10-21 | 4.960 | 5.120 | 4.950 | 5.010 | 4.698 | 61,925,525 |
| 2022-10-20 | 5.200 | 5.220 | 4.960 | 4.990 | 4.679 | 74,852,512 |
| 2022-10-19 | 5.330 | 5.370 | 5.200 | 5.230 | 4.904 | 60,636,790 |
| 2022-10-18 | 5.360 | 5.550 | 5.270 | 5.380 | 5.045 | 103,042,562 |
| 2022-10-17 | 5.360 | 5.450 | 5.200 | 5.440 | 5.101 | 131,931,451 |
| 2022-10-14 | 5.350 | 5.560 | 5.210 | 5.560 | 5.213 | 163,367,087 |
| 2022-10-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.735 | 13,864,725 |
| 2022-10-12 | 4.500 | 4.620 | 4.430 | 4.590 | 4.304 | 24,739,166 |
| 2022-10-11 | 4.330 | 4.560 | 4.250 | 4.560 | 4.276 | 29,575,944 |
| 2022-10-10 | 4.420 | 4.500 | 4.310 | 4.330 | 4.060 | 18,131,630 |
| 2022-09-30 | 4.460 | 4.530 | 4.360 | 4.400 | 4.126 | 18,063,551 |
| 2022-09-29 | 4.610 | 4.650 | 4.400 | 4.430 | 4.154 | 24,505,497 |
| 2022-09-28 | 4.780 | 4.850 | 4.550 | 4.550 | 4.266 | 29,132,221 |
| 2022-09-27 | 4.800 | 4.870 | 4.680 | 4.780 | 4.482 | 27,011,277 |
| 2022-09-26 | 4.950 | 4.980 | 4.760 | 4.770 | 4.473 | 26,627,232 |
| 2022-09-23 | 5.010 | 5.100 | 4.900 | 4.910 | 4.604 | 46,564,996 |
| 2022-09-22 | 5.050 | 5.160 | 4.990 | 5.120 | 4.801 | 77,637,110 |
| 2022-09-21 | 4.550 | 5.010 | 4.460 | 5.010 | 4.698 | 39,820,513 |
| 2022-09-20 | 4.520 | 4.550 | 4.490 | 4.550 | 4.266 | 16,289,070 |
| 2022-09-19 | 4.500 | 4.550 | 4.360 | 4.450 | 4.173 | 17,514,645 |
| 2022-09-16 | 4.690 | 4.750 | 4.480 | 4.480 | 4.201 | 27,398,777 |
| 2022-09-15 | 5.050 | 5.050 | 4.690 | 4.740 | 4.444 | 40,136,696 |
| 2022-09-14 | 5.010 | 5.090 | 4.940 | 4.960 | 4.651 | 24,908,762 |
| 2022-09-13 | 5.220 | 5.220 | 5.080 | 5.100 | 4.782 | 25,102,627 |
| 2022-09-09 | 5.190 | 5.260 | 5.140 | 5.190 | 4.866 | 25,966,625 |
| 2022-09-08 | 5.200 | 5.350 | 5.170 | 5.220 | 4.895 | 44,715,002 |
| 2022-09-07 | 5.090 | 5.230 | 5.060 | 5.190 | 4.866 | 38,195,735 |
| 2022-09-06 | 4.990 | 5.130 | 4.910 | 5.120 | 4.801 | 33,312,980 |
| 2022-09-05 | 4.820 | 5.030 | 4.810 | 4.970 | 4.660 | 25,178,517 |
| 2022-09-02 | 4.680 | 4.930 | 4.670 | 4.880 | 4.576 | 31,837,737 |
| 2022-09-01 | 4.850 | 4.860 | 4.700 | 4.720 | 4.426 | 25,738,329 |
| 2022-08-31 | 5.120 | 5.150 | 4.810 | 4.820 | 4.519 | 45,747,156 |
| 2022-08-30 | 5.280 | 5.350 | 5.110 | 5.150 | 4.829 | 43,325,287 |
| 2022-08-29 | 5.090 | 5.500 | 5.050 | 5.360 | 5.026 | 67,951,681 |
| 2022-08-26 | 5.200 | 5.260 | 5.040 | 5.170 | 4.848 | 42,474,675 |
| 2022-08-25 | 5.040 | 5.230 | 4.900 | 5.220 | 4.895 | 61,176,865 |
| 2022-08-24 | 5.180 | 5.250 | 5.000 | 5.030 | 4.716 | 39,517,929 |
| 2022-08-23 | 5.060 | 5.270 | 5.040 | 5.210 | 4.885 | 55,970,420 |
| 2022-08-22 | 5.250 | 5.330 | 5.100 | 5.110 | 4.791 | 53,996,102 |
| 2022-08-19 | 5.070 | 5.230 | 4.980 | 5.200 | 4.876 | 67,743,603 |
| 2022-08-18 | 5.190 | 5.200 | 5.020 | 5.070 | 4.754 | 49,250,726 |
| 2022-08-17 | 5.210 | 5.260 | 5.110 | 5.190 | 4.866 | 64,053,526 |
| 2022-08-16 | 5.040 | 5.230 | 5.040 | 5.200 | 4.876 | 85,526,823 |
| 2022-08-15 | 4.880 | 4.980 | 4.830 | 4.970 | 4.660 | 41,371,491 |
| 2022-08-12 | 4.830 | 4.950 | 4.800 | 4.870 | 4.566 | 39,266,665 |
| 2022-08-11 | 4.820 | 4.850 | 4.760 | 4.830 | 4.529 | 25,383,431 |
| 2022-08-10 | 4.850 | 4.860 | 4.730 | 4.770 | 4.473 | 25,537,947 |
| 2022-08-09 | 4.860 | 4.890 | 4.790 | 4.850 | 4.548 | 26,526,834 |
| 2022-08-08 | 4.770 | 4.910 | 4.710 | 4.870 | 4.566 | 32,878,925 |
| 2022-08-05 | 4.760 | 4.800 | 4.690 | 4.780 | 4.482 | 27,237,433 |
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.