Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.180 | 9.180 | 8.860 | 8.920 | 8.754 | 60,807,754 |
| 2026-01-20 | 9.130 | 9.270 | 9.040 | 9.270 | 9.097 | 27,119,501 |
| 2026-01-19 | 8.800 | 9.110 | 8.790 | 9.080 | 8.911 | 28,077,981 |
| 2026-01-16 | 8.970 | 9.090 | 8.800 | 8.810 | 8.646 | 31,577,600 |
| 2026-01-15 | 8.690 | 8.930 | 8.630 | 8.920 | 8.754 | 32,127,419 |
| 2026-01-14 | 8.730 | 8.830 | 8.630 | 8.720 | 8.557 | 27,974,497 |
| 2026-01-13 | 8.690 | 8.860 | 8.640 | 8.740 | 8.577 | 28,906,156 |
| 2026-01-12 | 8.730 | 8.800 | 8.590 | 8.700 | 8.538 | 26,711,142 |
| 2026-01-09 | 8.570 | 8.720 | 8.550 | 8.720 | 8.557 | 24,584,266 |
| 2026-01-08 | 8.600 | 8.690 | 8.540 | 8.570 | 8.410 | 22,268,501 |
| 2026-01-07 | 8.630 | 8.760 | 8.580 | 8.630 | 8.469 | 22,884,484 |
| 2026-01-06 | 8.600 | 8.730 | 8.570 | 8.720 | 8.459 | 23,464,285 |
| 2026-01-05 | 8.610 | 8.660 | 8.490 | 8.610 | 8.353 | 24,622,557 |
| 2025-12-31 | 8.430 | 8.560 | 8.420 | 8.530 | 8.275 | 17,264,759 |
| 2025-12-30 | 8.460 | 8.540 | 8.360 | 8.430 | 8.178 | 21,762,837 |
| 2025-12-29 | 8.850 | 8.860 | 8.450 | 8.480 | 8.227 | 36,162,300 |
| 2025-12-26 | 8.760 | 8.850 | 8.700 | 8.810 | 8.547 | 23,231,802 |
| 2025-12-25 | 8.590 | 8.890 | 8.590 | 8.780 | 8.518 | 36,357,698 |
| 2025-12-24 | 8.460 | 8.580 | 8.380 | 8.570 | 8.314 | 23,912,052 |
| 2025-12-23 | 8.360 | 8.680 | 8.330 | 8.560 | 8.304 | 42,362,223 |
| 2025-12-22 | 8.250 | 8.390 | 8.240 | 8.320 | 8.071 | 17,076,691 |
| 2025-12-19 | 8.190 | 8.350 | 8.170 | 8.260 | 8.013 | 16,425,723 |
| 2025-12-18 | 8.170 | 8.250 | 8.130 | 8.190 | 7.945 | 15,320,268 |
| 2025-12-17 | 8.140 | 8.250 | 8.040 | 8.220 | 7.974 | 20,171,066 |
| 2025-12-16 | 8.440 | 8.440 | 8.090 | 8.150 | 7.906 | 39,181,123 |
| 2025-12-15 | 8.260 | 8.570 | 8.210 | 8.460 | 8.207 | 39,836,130 |
| 2025-12-12 | 8.130 | 8.340 | 8.130 | 8.290 | 8.042 | 21,416,779 |
| 2025-12-11 | 8.110 | 8.260 | 8.100 | 8.160 | 7.916 | 23,267,455 |
| 2025-12-10 | 8.090 | 8.150 | 8.070 | 8.110 | 7.868 | 13,025,845 |
| 2025-12-09 | 8.070 | 8.180 | 8.040 | 8.110 | 7.868 | 16,143,350 |
| 2025-12-08 | 8.140 | 8.160 | 8.010 | 8.070 | 7.829 | 22,481,319 |
| 2025-12-05 | 8.170 | 8.190 | 8.090 | 8.140 | 7.897 | 19,530,900 |
| 2025-12-04 | 8.350 | 8.350 | 8.130 | 8.180 | 7.935 | 30,474,158 |
| 2025-12-03 | 8.100 | 8.350 | 8.100 | 8.300 | 8.052 | 34,235,154 |
| 2025-12-02 | 8.120 | 8.150 | 8.070 | 8.100 | 7.858 | 14,456,171 |
| 2025-12-01 | 8.130 | 8.190 | 8.080 | 8.160 | 7.916 | 23,695,900 |
| 2025-11-28 | 8.160 | 8.180 | 8.050 | 8.130 | 7.887 | 16,611,090 |
| 2025-11-27 | 8.060 | 8.230 | 8.050 | 8.120 | 7.877 | 18,844,367 |
| 2025-11-26 | 8.060 | 8.140 | 8.030 | 8.080 | 7.838 | 17,381,368 |
| 2025-11-25 | 8.050 | 8.190 | 8.010 | 8.040 | 7.800 | 20,094,367 |
| 2025-11-24 | 8.070 | 8.170 | 7.950 | 7.960 | 7.722 | 22,607,113 |
| 2025-11-21 | 8.250 | 8.280 | 7.970 | 7.970 | 7.732 | 25,567,601 |
| 2025-11-20 | 8.300 | 8.390 | 8.220 | 8.240 | 7.994 | 13,816,902 |
| 2025-11-19 | 8.280 | 8.350 | 8.210 | 8.260 | 8.013 | 16,144,450 |
| 2025-11-18 | 8.440 | 8.490 | 8.220 | 8.290 | 8.042 | 17,623,400 |
| 2025-11-17 | 8.560 | 8.590 | 8.410 | 8.470 | 8.217 | 19,032,685 |
| 2025-11-14 | 8.690 | 8.750 | 8.580 | 8.590 | 8.333 | 17,976,950 |
| 2025-11-13 | 8.730 | 8.750 | 8.610 | 8.730 | 8.469 | 19,271,605 |
| 2025-11-12 | 8.860 | 8.890 | 8.700 | 8.720 | 8.459 | 23,949,732 |
| 2025-11-11 | 8.950 | 8.980 | 8.840 | 8.890 | 8.624 | 23,834,100 |
| 2025-11-10 | 8.930 | 9.060 | 8.920 | 8.940 | 8.673 | 26,184,438 |
| 2025-11-07 | 8.830 | 9.070 | 8.800 | 8.880 | 8.615 | 28,466,153 |
| 2025-11-06 | 8.910 | 9.060 | 8.820 | 8.860 | 8.595 | 29,692,493 |
| 2025-11-05 | 8.770 | 8.930 | 8.700 | 8.850 | 8.585 | 28,762,600 |
| 2025-11-04 | 8.950 | 9.030 | 8.710 | 8.770 | 8.508 | 38,099,600 |
| 2025-11-03 | 9.190 | 9.230 | 8.770 | 8.960 | 8.692 | 49,777,220 |
| 2025-10-31 | 9.700 | 9.700 | 9.050 | 9.120 | 8.847 | 63,813,832 |
| 2025-10-30 | 9.650 | 9.740 | 9.520 | 9.600 | 9.313 | 30,993,700 |
| 2025-10-29 | 9.590 | 9.680 | 9.390 | 9.640 | 9.352 | 35,745,004 |
| 2025-10-28 | 9.700 | 9.820 | 9.580 | 9.590 | 9.303 | 35,837,135 |
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.