Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.260	4.300	4.140	4.150	3.891	13,686,340
2022-05-10	4.080	4.250	4.070	4.240	3.976	17,127,210
2022-05-09	4.100	4.150	4.050	4.130	3.873	7,960,765
2022-05-06	4.050	4.150	4.040	4.080	3.826	9,900,151
2022-05-05	4.060	4.180	4.030	4.170	3.910	19,202,753
2022-04-29	3.920	4.250	3.920	4.150	3.891	30,327,227
2022-04-28	3.750	4.050	3.700	4.050	3.798	15,656,199
2022-04-27	3.590	3.680	3.460	3.680	3.451	8,586,560
2022-04-26	3.780	3.840	3.580	3.620	3.394	9,334,470
2022-04-25	3.980	4.020	3.770	3.780	3.544	10,315,100
2022-04-22	4.020	4.090	3.930	4.050	3.798	8,162,371
2022-04-21	4.170	4.200	3.980	4.000	3.751	10,192,920
2022-04-20	4.220	4.260	4.170	4.180	3.919	7,340,783
2022-04-19	4.190	4.280	4.180	4.240	3.976	9,213,794
2022-04-18	4.160	4.210	4.130	4.200	3.938	6,246,200
2022-04-15	4.120	4.220	4.110	4.200	3.938	10,023,981
2022-04-14	4.140	4.180	4.140	4.140	3.882	4,379,222
2022-04-13	4.180	4.180	4.120	4.140	3.882	4,349,720
2022-04-12	4.190	4.200	4.090	4.180	3.919	8,701,900
2022-04-11	4.190	4.260	4.160	4.160	3.901	9,974,968
2022-04-08	4.160	4.220	4.130	4.210	3.948	7,310,048
2022-04-07	4.230	4.230	4.150	4.150	3.891	7,772,022
2022-04-06	4.100	4.230	4.090	4.220	3.957	9,057,064
2022-04-01	4.080	4.140	4.060	4.120	3.863	5,949,250
2022-03-31	4.110	4.130	4.080	4.100	3.844	5,428,900
2022-03-30	4.090	4.110	4.070	4.100	3.844	5,737,600
2022-03-29	4.090	4.140	4.050	4.070	3.816	3,956,300
2022-03-28	4.080	4.140	4.020	4.120	3.863	4,620,841
2022-03-25	4.120	4.140	4.070	4.090	3.835	6,050,991
2022-03-24	4.160	4.190	4.100	4.130	3.873	5,761,067
2022-03-23	4.230	4.250	4.180	4.200	3.938	4,719,438
2022-03-22	4.160	4.230	4.150	4.190	3.929	4,163,630
2022-03-21	4.230	4.230	4.130	4.190	3.929	6,107,810
2022-03-18	4.070	4.230	4.040	4.190	3.929	8,751,400
2022-03-17	4.120	4.150	4.080	4.100	3.844	8,227,220
2022-03-16	4.050	4.110	3.910	4.090	3.835	9,426,694
2022-03-15	4.310	4.310	4.000	4.030	3.779	15,404,569
2022-03-14	4.400	4.430	4.290	4.310	4.041	7,777,600
2022-03-11	4.450	4.480	4.340	4.440	4.163	12,564,500
2022-03-10	4.380	4.540	4.330	4.530	4.248	16,847,675
2022-03-09	4.380	4.440	4.130	4.310	4.041	13,190,153
2022-03-08	4.480	4.490	4.350	4.370	4.098	9,000,168
2022-03-07	4.560	4.600	4.470	4.510	4.229	8,114,387
2022-03-04	4.620	4.620	4.540	4.560	4.276	9,610,164
2022-03-03	4.570	4.620	4.520	4.620	4.332	10,919,846
2022-03-02	4.500	4.540	4.480	4.530	4.248	5,774,686
2022-03-01	4.520	4.570	4.490	4.520	4.238	6,654,018
2022-02-28	4.540	4.570	4.450	4.500	4.219	7,583,720
2022-02-25	4.450	4.540	4.420	4.530	4.248	10,181,536
2022-02-24	4.500	4.590	4.390	4.420	4.144	12,121,860
2022-02-23	4.520	4.540	4.500	4.530	4.248	6,005,483
2022-02-22	4.580	4.590	4.500	4.520	4.238	5,506,508
2022-02-21	4.570	4.590	4.520	4.590	4.304	4,962,200
2022-02-18	4.520	4.570	4.510	4.560	4.276	3,933,100
2022-02-17	4.550	4.580	4.510	4.520	4.238	3,844,360
2022-02-16	4.560	4.610	4.540	4.550	4.266	4,447,550
2022-02-15	4.540	4.560	4.500	4.540	4.257	3,942,500
2022-02-14	4.580	4.610	4.520	4.540	4.257	4,430,912
2022-02-11	4.620	4.660	4.560	4.590	4.304	6,560,706
2022-02-10	4.640	4.660	4.590	4.650	4.360	7,988,932

← NewerPage 19 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.