Jointo Energy Investment Co Ltd Hebei historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	4.610	4.610	4.470	4.550	4.266	10,871,994
2021-11-09	4.670	4.740	4.570	4.590	4.304	16,527,393
2021-11-08	4.580	4.670	4.570	4.590	4.304	9,280,248
2021-11-05	4.710	4.710	4.560	4.570	4.285	15,876,097
2021-11-04	4.700	4.760	4.620	4.740	4.444	12,705,083
2021-11-03	4.740	4.790	4.610	4.690	4.398	18,344,981
2021-11-02	4.940	4.980	4.700	4.780	4.482	21,601,536
2021-11-01	5.030	5.130	4.940	4.980	4.670	25,603,080
2021-10-29	5.070	5.180	4.960	5.130	4.810	32,810,273
2021-10-28	4.880	5.300	4.820	5.180	4.857	69,878,752
2021-10-27	4.610	4.940	4.580	4.860	4.557	51,281,659
2021-10-26	4.610	4.620	4.500	4.500	4.219	13,549,400
2021-10-25	4.580	4.650	4.520	4.610	4.323	9,802,668
2021-10-22	4.700	4.720	4.560	4.560	4.276	15,605,380
2021-10-21	4.770	4.910	4.670	4.730	4.435	27,160,818
2021-10-20	4.570	4.990	4.560	4.860	4.557	48,183,148
2021-10-19	4.530	4.560	4.460	4.540	4.257	15,836,449
2021-10-18	4.480	4.570	4.440	4.570	4.285	18,323,619
2021-10-15	4.500	4.550	4.410	4.490	4.210	27,301,537
2021-10-14	4.500	4.710	4.500	4.550	4.266	56,046,534

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.