Jointo Energy Investment Co Ltd Hebei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.430	9.440	9.170	9.210	9.038	23,339,165
2026-04-23	9.320	9.460	9.160	9.450	9.274	28,910,275
2026-04-22	9.400	9.490	9.330	9.390	9.215	19,991,306
2026-04-21	9.270	9.490	9.070	9.470	9.293	31,167,236
2026-04-20	9.400	9.530	9.260	9.290	9.117	22,484,057
2026-04-17	9.300	9.470	9.260	9.420	9.244	19,521,901
2026-04-16	9.240	9.380	9.150	9.300	9.127	16,462,811
2026-04-15	9.290	9.350	9.150	9.240	9.068	17,494,430
2026-04-14	9.430	9.700	9.200	9.290	9.117	27,749,408
2026-04-13	8.970	9.360	8.960	9.350	9.176	25,382,666
2026-04-10	9.030	9.120	8.940	9.040	8.872	18,242,981
2026-04-09	8.900	9.010	8.820	8.950	8.783	19,440,399
2026-04-08	8.780	9.020	8.780	9.020	8.852	27,735,307
2026-04-07	8.680	8.770	8.590	8.660	8.499	18,761,990
2026-04-03	8.900	8.950	8.670	8.690	8.528	26,064,150
2026-04-02	9.200	9.270	8.840	8.940	8.773	39,747,554
2026-04-01	9.390	9.480	9.100	9.220	9.048	35,320,389
2026-03-31	9.550	9.670	9.170	9.200	9.029	45,989,523
2026-03-30	10.110	10.220	9.360	9.470	9.293	60,576,817
2026-03-27	10.200	10.340	9.900	10.140	9.951	63,867,434
2026-03-26	10.250	10.650	9.920	10.460	10.265	100,115,175
2026-03-25	9.750	10.490	9.600	10.220	10.030	87,213,761
2026-03-24	9.320	9.650	9.220	9.640	9.460	54,493,989
2026-03-23	9.320	9.640	9.060	9.180	9.009	59,010,930
2026-03-20	9.610	9.970	9.490	9.690	9.509	59,629,703
2026-03-19	9.880	9.940	9.550	9.580	9.401	50,291,989
2026-03-18	9.560	10.120	9.540	9.880	9.696	74,125,637
2026-03-17	9.550	9.720	9.340	9.420	9.244	56,277,918
2026-03-16	10.190	10.250	9.480	9.520	9.343	75,627,802
2026-03-13	10.410	10.510	10.150	10.190	10.000	128,947,183
2026-03-12	9.730	10.700	9.700	10.700	10.501	103,485,937
2026-03-11	9.520	9.740	9.300	9.730	9.549	45,500,934
2026-03-10	9.500	9.700	9.420	9.510	9.333	34,967,597
2026-03-09	9.590	9.740	9.500	9.580	9.401	41,982,289
2026-03-06	9.400	9.720	9.380	9.580	9.401	37,309,842
2026-03-05	9.360	9.630	9.340	9.470	9.293	41,794,615
2026-03-04	9.080	9.440	9.070	9.240	9.068	33,864,703
2026-03-03	9.510	9.610	9.200	9.250	9.078	54,122,072
2026-03-02	9.310	9.650	9.310	9.500	9.323	54,587,052
2026-02-27	8.970	9.600	8.920	9.500	9.323	56,868,683
2026-02-26	8.860	9.140	8.830	9.030	8.862	36,737,597
2026-02-25	8.670	8.950	8.660	8.840	8.675	41,753,200
2026-02-24	8.470	8.700	8.400	8.650	8.489	40,207,470
2026-02-13	8.800	8.840	8.350	8.360	8.204	47,829,006
2026-02-12	8.510	8.900	8.500	8.860	8.695	42,182,832
2026-02-11	8.400	8.560	8.400	8.470	8.312	13,515,062
2026-02-10	8.510	8.540	8.400	8.410	8.253	12,901,960
2026-02-09	8.560	8.610	8.480	8.530	8.371	16,478,400
2026-02-06	8.310	8.620	8.270	8.530	8.371	25,646,117
2026-02-05	8.510	8.520	8.280	8.350	8.194	23,388,824
2026-02-04	8.450	8.550	8.400	8.540	8.381	19,878,026
2026-02-03	8.540	8.610	8.410	8.460	8.302	22,873,742
2026-02-02	8.750	8.780	8.450	8.460	8.302	27,423,799
2026-01-30	8.640	8.790	8.540	8.730	8.567	23,251,928
2026-01-29	8.760	8.770	8.580	8.650	8.489	22,005,065
2026-01-28	8.490	8.800	8.440	8.780	8.616	35,549,586
2026-01-27	8.660	8.660	8.400	8.490	8.332	30,293,588
2026-01-26	8.830	8.840	8.590	8.650	8.489	38,993,232
2026-01-23	8.850	8.870	8.770	8.840	8.675	26,494,362
2026-01-22	8.980	9.000	8.750	8.820	8.656	37,440,852

← NewerPage 3 of 21 · 1,212 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.