Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.590	4.670	4.530	4.620	4.332	9,600,246
2022-02-08	4.430	4.760	4.420	4.570	4.285	12,709,045
2022-02-07	4.370	4.470	4.370	4.430	4.154	8,745,766
2022-01-28	4.350	4.400	4.300	4.370	4.098	7,725,055
2022-01-27	4.430	4.440	4.310	4.340	4.069	8,937,061
2022-01-26	4.450	4.480	4.410	4.440	4.163	7,093,837
2022-01-25	4.560	4.580	4.440	4.440	4.163	9,669,683
2022-01-24	4.520	4.590	4.510	4.560	4.276	8,249,440
2022-01-21	4.620	4.650	4.560	4.560	4.276	8,288,844
2022-01-20	4.690	4.730	4.610	4.640	4.351	9,007,328
2022-01-19	4.680	4.720	4.640	4.690	4.398	10,587,531
2022-01-18	4.720	4.790	4.660	4.700	4.407	11,674,028
2022-01-17	4.720	4.770	4.680	4.710	4.416	8,526,846
2022-01-14	4.800	4.840	4.730	4.740	4.444	9,968,312
2022-01-13	4.900	4.910	4.810	4.830	4.529	10,438,436
2022-01-12	4.970	5.000	4.880	4.920	4.613	12,088,686
2022-01-11	4.890	5.050	4.880	4.980	4.670	14,255,100
2022-01-10	4.810	4.950	4.770	4.910	4.604	14,262,483
2022-01-07	4.930	4.980	4.830	4.850	4.548	14,232,409
2022-01-06	4.900	4.980	4.900	4.940	4.632	11,441,402
2022-01-05	5.050	5.060	4.900	4.940	4.632	19,561,237
2022-01-04	5.130	5.190	5.040	5.070	4.754	19,584,590
2021-12-31	5.060	5.230	5.050	5.090	4.773	19,180,899
2021-12-30	4.960	5.150	4.950	5.090	4.773	18,194,517
2021-12-29	5.020	5.050	4.920	4.990	4.679	14,624,710
2021-12-28	5.170	5.220	4.990	5.060	4.745	22,243,903
2021-12-27	5.030	5.300	4.960	5.160	4.838	35,827,078
2021-12-24	5.100	5.240	5.000	5.000	4.688	27,893,926
2021-12-23	4.960	5.120	4.950	5.110	4.791	37,565,714
2021-12-22	4.890	5.020	4.860	4.910	4.604	21,527,195
2021-12-21	4.840	4.930	4.800	4.900	4.595	15,525,502
2021-12-20	4.990	5.050	4.830	4.860	4.557	25,108,042
2021-12-17	4.960	5.100	4.930	4.990	4.679	28,281,361
2021-12-16	4.930	5.000	4.860	4.960	4.651	27,714,538
2021-12-15	4.770	4.980	4.740	4.940	4.632	38,319,349
2021-12-14	4.630	4.810	4.580	4.760	4.463	29,123,585
2021-12-13	4.650	4.710	4.600	4.620	4.332	23,140,400
2021-12-10	4.650	4.750	4.600	4.620	4.332	16,826,751
2021-12-09	4.690	4.710	4.630	4.670	4.379	12,169,557
2021-12-08	4.700	4.720	4.640	4.690	4.398	10,453,981
2021-12-07	4.600	4.700	4.530	4.690	4.398	19,597,027
2021-12-06	4.660	4.730	4.570	4.600	4.313	17,935,140
2021-12-03	4.550	4.660	4.510	4.650	4.360	17,143,019
2021-12-02	4.590	4.610	4.530	4.540	4.257	7,329,320
2021-12-01	4.490	4.600	4.490	4.590	4.304	10,673,461
2021-11-30	4.490	4.560	4.480	4.510	4.229	6,705,701
2021-11-29	4.440	4.520	4.410	4.500	4.219	5,889,959
2021-11-26	4.550	4.560	4.480	4.500	4.219	7,097,647
2021-11-25	4.550	4.660	4.530	4.540	4.257	11,095,000
2021-11-24	4.540	4.600	4.470	4.560	4.276	11,694,798
2021-11-23	4.550	4.550	4.510	4.540	4.257	7,008,820
2021-11-22	4.540	4.560	4.510	4.550	4.266	7,315,989
2021-11-19	4.520	4.540	4.460	4.540	4.257	8,892,527
2021-11-18	4.480	4.550	4.460	4.540	4.257	10,932,499
2021-11-17	4.450	4.480	4.420	4.480	4.201	9,064,242
2021-11-16	4.440	4.460	4.430	4.450	4.173	7,926,035
2021-11-15	4.530	4.540	4.420	4.450	4.173	20,219,749
2021-11-12	4.540	4.560	4.500	4.540	4.257	9,051,224
2021-11-11	4.530	4.580	4.510	4.540	4.257	10,168,162
2021-11-10	4.610	4.610	4.470	4.550	4.266	10,871,994

← NewerPage 20 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.