Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.000	9.390	8.820	9.270	9.270	62,925,719
2026-07-22	8.900	9.200	8.810	9.150	9.150	64,619,828
2026-07-21	8.980	9.060	8.580	9.040	9.040	78,036,453
2026-07-20	8.100	8.980	8.080	8.980	8.980	88,677,922
2026-07-17	7.970	8.320	7.950	8.160	8.160	54,456,289
2026-07-16	8.010	8.120	7.890	8.010	8.010	25,667,699
2026-07-15	7.860	8.020	7.790	8.000	8.000	25,200,600
2026-07-14	7.710	7.920	7.660	7.900	7.900	22,934,301
2026-07-13	8.000	8.040	7.690	7.730	7.730	25,148,699
2026-07-10	8.010	8.230	7.980	8.030	8.030	25,697,154
2026-07-09	8.060	8.100	7.800	7.970	7.970	26,321,996
2026-07-08	8.300	8.370	8.080	8.090	8.090	23,267,352
2026-07-07	8.550	8.550	8.250	8.270	8.270	30,812,564
2026-07-06	9.000	9.000	8.580	8.600	8.600	39,927,305
2026-07-03	9.100	9.300	8.960	9.010	9.010	31,676,939
2026-07-02	9.240	9.580	9.090	9.150	9.150	38,569,156
2026-07-01	8.710	9.250	8.690	9.250	9.250	40,606,652
2026-06-30	8.880	8.910	8.660	8.750	8.750	27,080,645
2026-06-29	8.780	8.940	8.700	8.880	8.880	29,635,793
2026-06-26	9.090	9.300	8.840	8.850	8.850	38,504,301
2026-06-25	9.290	9.320	9.070	9.140	9.140	38,646,586
2026-06-24	9.780	9.780	9.280	9.350	9.350	45,057,551
2026-06-23	9.760	10.040	9.590	9.800	9.800	41,718,141
2026-06-22	9.800	9.900	9.490	9.830	9.830	55,170,297
2026-06-18	10.560	10.690	9.810	9.820	9.820	74,967,852
2026-06-17	10.410	10.980	10.180	10.660	10.660	63,072,488
2026-06-16	10.290	10.830	10.180	10.510	10.510	65,078,848
2026-06-15	10.290	10.440	10.090	10.240	10.240	55,100,641
2026-06-12	10.190	10.420	9.980	10.270	10.270	49,594,969
2026-06-11	10.070	10.220	9.970	10.070	10.070	34,867,289
2026-06-10	10.400	10.420	9.970	10.170	10.170	53,722,680
2026-06-09	10.850	10.880	10.400	10.630	10.630	55,527,559
2026-06-08	11.130	11.560	10.680	10.750	10.750	71,415,906
2026-06-05	12.310	12.990	11.340	11.480	11.480	98,847,039
2026-06-04	12.000	12.980	11.960	12.570	12.570	121,731,297
2026-06-03	11.660	12.740	11.300	12.450	12.450	132,864,203
2026-06-02	12.000	12.060	11.340	11.800	11.580	88,935,766
2026-06-01	12.600	12.600	11.710	12.210	11.982	124,301,906
2026-05-29	12.110	13.070	12.100	12.550	12.316	168,771,340
2026-05-28	10.800	12.100	10.710	12.100	11.874	131,375,256
2026-05-27	10.380	11.000	10.310	11.000	10.795	99,002,902
2026-05-26	10.130	10.670	9.960	10.480	10.285	77,298,015
2026-05-25	10.030	10.300	9.850	10.280	10.088	63,731,328
2026-05-22	10.130	10.350	9.950	10.130	9.941	60,616,447
2026-05-21	9.990	10.570	9.910	10.130	9.941	90,511,545
2026-05-20	11.000	11.150	10.130	10.160	9.971	128,276,540
2026-05-19	9.890	10.880	9.760	10.880	10.677	99,060,868
2026-05-18	9.750	9.970	9.650	9.890	9.706	35,518,100
2026-05-15	9.830	9.920	9.460	9.730	9.549	56,514,446
2026-05-14	10.280	10.430	9.910	9.920	9.735	69,800,064
2026-05-13	9.990	10.360	9.920	10.060	9.872	81,791,888
2026-05-12	9.950	10.140	9.830	9.990	9.804	58,436,600
2026-05-11	9.920	10.080	9.840	9.970	9.784	42,093,587
2026-05-08	9.900	10.140	9.790	9.930	9.745	47,739,238
2026-05-07	9.650	10.040	9.620	10.000	9.814	63,630,819
2026-05-06	9.650	9.700	9.490	9.650	9.470	54,279,851
2026-04-30	9.720	9.760	9.500	9.520	9.343	56,737,470
2026-04-29	9.360	10.100	9.350	9.780	9.598	83,869,057
2026-04-28	9.100	9.210	9.020	9.180	9.009	21,216,822
2026-04-27	9.150	9.280	9.130	9.150	8.979	19,059,304

← NewerPage 2 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.