Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.680	4.800	4.680	4.800	4.501	29,120,088
2022-08-03	4.710	4.880	4.650	4.670	4.379	39,795,730
2022-08-02	4.960	4.970	4.660	4.750	4.454	58,498,017
2022-08-01	5.000	5.120	4.880	5.050	4.735	40,314,326
2022-07-29	5.030	5.180	5.020	5.040	4.726	50,740,078
2022-07-28	5.100	5.130	5.000	5.020	4.707	47,133,797
2022-07-27	5.150	5.190	5.020	5.050	4.735	57,743,393
2022-07-26	5.020	5.230	4.860	5.210	4.885	79,161,639
2022-07-25	5.340	5.400	5.060	5.070	4.754	92,637,793
2022-07-22	5.240	5.740	5.210	5.460	5.120	141,620,737
2022-07-21	5.250	5.450	5.090	5.330	4.998	119,966,807
2022-07-20	5.100	5.230	5.060	5.230	4.904	86,951,281
2022-07-19	5.320	5.370	5.060	5.150	4.829	101,959,617
2022-07-18	5.280	5.350	5.150	5.260	4.932	109,614,110
2022-07-15	5.240	5.530	5.120	5.150	4.829	130,598,063
2022-07-14	5.800	5.870	5.420	5.420	5.082	181,244,635
2022-07-13	5.660	6.500	5.660	6.020	5.645	237,262,328
2022-07-12	6.800	7.000	5.830	6.250	5.860	314,069,591
2022-07-11	6.040	6.410	6.040	6.410	6.010	102,770,182
2022-07-08	5.680	5.830	5.510	5.830	5.467	206,000,770
2022-07-07	4.890	5.300	4.880	5.300	4.970	61,635,850
2022-07-06	4.780	5.140	4.780	4.820	4.519	124,282,636
2022-07-05	5.430	5.610	5.220	5.270	4.941	190,841,073
2022-07-04	5.100	5.100	4.910	5.100	4.782	60,430,153
2022-07-01	4.350	4.640	4.310	4.640	4.351	24,080,754
2022-06-30	4.240	4.280	4.200	4.220	3.957	10,977,554
2022-06-29	4.320	4.330	4.240	4.240	3.976	8,511,580
2022-06-28	4.280	4.390	4.280	4.330	4.060	10,079,610
2022-06-27	4.270	4.300	4.230	4.270	4.004	7,310,159
2022-06-24	4.320	4.320	4.250	4.270	4.004	7,345,314
2022-06-23	4.280	4.320	4.230	4.310	4.041	7,830,515
2022-06-22	4.400	4.410	4.280	4.300	4.032	7,676,882
2022-06-21	4.440	4.510	4.360	4.400	4.126	10,218,873
2022-06-20	4.310	4.470	4.280	4.440	4.163	17,579,492
2022-06-17	4.300	4.350	4.230	4.300	4.032	8,977,601
2022-06-16	4.340	4.410	4.310	4.320	4.051	8,709,091
2022-06-15	4.420	4.430	4.340	4.370	4.098	12,510,768
2022-06-14	4.300	4.430	4.270	4.420	4.144	12,185,970
2022-06-13	4.540	4.550	4.310	4.350	4.079	17,979,100
2022-06-10	4.420	4.590	4.370	4.540	4.257	18,119,576
2022-06-09	4.500	4.630	4.440	4.440	4.163	18,762,740
2022-06-08	4.340	4.580	4.340	4.500	4.219	23,022,059
2022-06-07	4.330	4.420	4.270	4.360	4.088	9,236,578
2022-06-06	4.340	4.340	4.270	4.340	4.069	7,403,775
2022-06-02	4.360	4.380	4.310	4.340	4.069	7,403,638
2022-06-01	4.370	4.410	4.320	4.390	4.116	9,713,707
2022-05-31	4.340	4.430	4.300	4.410	4.135	12,716,538
2022-05-30	4.320	4.350	4.250	4.350	4.079	10,408,378
2022-05-27	4.420	4.450	4.270	4.290	4.023	13,097,662
2022-05-26	4.370	4.400	4.280	4.360	4.088	15,610,336
2022-05-25	4.100	4.450	4.070	4.360	4.088	22,394,377
2022-05-24	4.220	4.240	4.080	4.100	3.844	8,353,600
2022-05-23	4.220	4.260	4.200	4.210	3.948	6,043,961
2022-05-20	4.200	4.250	4.180	4.230	3.966	8,103,400
2022-05-19	4.150	4.210	4.120	4.200	3.938	6,826,400
2022-05-18	4.190	4.230	4.170	4.190	3.929	7,270,093
2022-05-17	4.210	4.230	4.130	4.200	3.938	6,844,294
2022-05-16	4.270	4.270	4.180	4.210	3.948	7,672,968
2022-05-13	4.180	4.270	4.170	4.260	3.994	11,924,688
2022-05-12	4.130	4.260	4.110	4.200	3.938	9,990,396

← NewerPage 18 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.