Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.500 | 9.820 | 9.450 | 9.710 | 9.420 | 47,878,478 |
| 2025-10-24 | 9.690 | 9.740 | 9.440 | 9.550 | 9.265 | 55,359,955 |
| 2025-10-23 | 9.440 | 9.950 | 9.420 | 9.750 | 9.459 | 62,592,510 |
| 2025-10-22 | 9.400 | 9.820 | 9.330 | 9.530 | 9.245 | 66,129,264 |
| 2025-10-21 | 9.300 | 9.660 | 9.010 | 9.580 | 9.294 | 90,916,425 |
| 2025-10-20 | 9.620 | 9.860 | 9.070 | 9.290 | 9.012 | 118,620,718 |
| 2025-10-17 | 9.000 | 9.450 | 8.880 | 9.430 | 9.148 | 98,489,031 |
| 2025-10-16 | 8.690 | 9.090 | 8.600 | 8.960 | 8.692 | 86,363,698 |
| 2025-10-15 | 8.660 | 9.160 | 8.330 | 8.830 | 8.566 | 123,872,980 |
| 2025-10-14 | 8.260 | 8.520 | 8.220 | 8.400 | 8.149 | 66,378,962 |
| 2025-10-13 | 7.870 | 8.310 | 7.860 | 8.250 | 8.003 | 56,357,820 |
| 2025-10-10 | 7.810 | 8.160 | 7.730 | 8.080 | 7.838 | 50,709,775 |
| 2025-10-09 | 7.380 | 7.880 | 7.370 | 7.840 | 7.606 | 56,865,465 |
| 2025-09-30 | 7.270 | 7.400 | 7.250 | 7.390 | 7.169 | 19,326,024 |
| 2025-09-29 | 7.200 | 7.370 | 7.120 | 7.300 | 7.082 | 27,248,542 |
| 2025-09-26 | 7.010 | 7.260 | 6.970 | 7.200 | 6.985 | 23,890,976 |
| 2025-09-25 | 7.110 | 7.130 | 7.010 | 7.030 | 6.820 | 18,081,959 |
| 2025-09-24 | 7.090 | 7.140 | 7.010 | 7.130 | 6.917 | 17,200,599 |
| 2025-09-23 | 7.070 | 7.120 | 6.970 | 7.100 | 6.888 | 14,784,799 |
| 2025-09-22 | 7.200 | 7.210 | 7.010 | 7.100 | 6.888 | 18,605,450 |
| 2025-09-19 | 7.160 | 7.220 | 7.140 | 7.180 | 6.965 | 15,043,234 |
| 2025-09-18 | 7.400 | 7.400 | 7.130 | 7.150 | 6.936 | 31,181,776 |
| 2025-09-17 | 7.450 | 7.480 | 7.330 | 7.390 | 7.169 | 18,685,155 |
| 2025-09-16 | 7.600 | 7.600 | 7.360 | 7.450 | 7.227 | 21,126,983 |
| 2025-09-15 | 7.730 | 7.760 | 7.560 | 7.580 | 7.353 | 21,085,902 |
| 2025-09-12 | 7.730 | 7.840 | 7.670 | 7.760 | 7.528 | 21,397,013 |
| 2025-09-11 | 7.660 | 7.730 | 7.580 | 7.720 | 7.489 | 21,566,503 |
| 2025-09-10 | 7.690 | 7.760 | 7.610 | 7.700 | 7.470 | 21,647,129 |
| 2025-09-09 | 7.830 | 7.890 | 7.670 | 7.700 | 7.470 | 30,665,806 |
| 2025-09-08 | 7.590 | 7.930 | 7.570 | 7.860 | 7.625 | 47,805,942 |
| 2025-09-05 | 7.470 | 7.600 | 7.440 | 7.580 | 7.353 | 29,131,278 |
| 2025-09-04 | 7.410 | 7.530 | 7.390 | 7.460 | 7.237 | 27,596,329 |
| 2025-09-03 | 7.530 | 7.570 | 7.340 | 7.420 | 7.198 | 22,926,824 |
| 2025-09-02 | 7.560 | 7.600 | 7.450 | 7.530 | 7.305 | 35,774,795 |
| 2025-09-01 | 7.250 | 7.590 | 7.230 | 7.580 | 7.353 | 61,404,676 |
| 2025-08-29 | 7.240 | 7.350 | 7.190 | 7.240 | 7.024 | 21,880,176 |
| 2025-08-28 | 7.270 | 7.340 | 7.050 | 7.230 | 7.014 | 36,207,114 |
| 2025-08-27 | 7.460 | 7.560 | 7.270 | 7.270 | 7.053 | 39,206,718 |
| 2025-08-26 | 7.520 | 7.540 | 7.450 | 7.470 | 7.247 | 25,064,538 |
| 2025-08-25 | 7.550 | 7.580 | 7.490 | 7.520 | 7.295 | 32,343,659 |
| 2025-08-22 | 7.580 | 7.590 | 7.430 | 7.520 | 7.295 | 25,568,965 |
| 2025-08-21 | 7.550 | 7.590 | 7.520 | 7.560 | 7.334 | 30,849,066 |
| 2025-08-20 | 7.480 | 7.530 | 7.450 | 7.530 | 7.305 | 28,709,745 |
| 2025-08-19 | 7.430 | 7.550 | 7.400 | 7.500 | 7.276 | 44,879,451 |
| 2025-08-18 | 7.370 | 7.510 | 7.270 | 7.400 | 7.179 | 51,191,719 |
| 2025-08-15 | 7.380 | 7.460 | 7.360 | 7.440 | 7.218 | 25,436,130 |
| 2025-08-14 | 7.540 | 7.550 | 7.370 | 7.390 | 7.169 | 24,947,710 |
| 2025-08-13 | 7.470 | 7.550 | 7.450 | 7.540 | 7.315 | 24,935,561 |
| 2025-08-12 | 7.400 | 7.470 | 7.380 | 7.460 | 7.237 | 21,831,512 |
| 2025-08-11 | 7.400 | 7.420 | 7.310 | 7.380 | 7.159 | 22,760,248 |
| 2025-08-08 | 7.260 | 7.400 | 7.260 | 7.370 | 7.150 | 21,537,113 |
| 2025-08-07 | 7.350 | 7.350 | 7.250 | 7.280 | 7.062 | 16,148,797 |
| 2025-08-06 | 7.340 | 7.380 | 7.300 | 7.330 | 7.111 | 14,424,223 |
| 2025-08-05 | 7.320 | 7.360 | 7.280 | 7.360 | 7.140 | 17,146,613 |
| 2025-08-04 | 7.240 | 7.350 | 7.210 | 7.340 | 7.121 | 23,271,342 |
| 2025-08-01 | 7.140 | 7.240 | 7.130 | 7.220 | 7.004 | 18,826,201 |
| 2025-07-31 | 7.310 | 7.320 | 7.140 | 7.160 | 6.946 | 26,341,678 |
| 2025-07-30 | 7.280 | 7.370 | 7.250 | 7.290 | 7.072 | 28,794,580 |
| 2025-07-29 | 7.350 | 7.360 | 7.220 | 7.280 | 7.062 | 28,391,115 |
| 2025-07-28 | 7.430 | 7.440 | 7.300 | 7.340 | 7.121 | 34,852,365 |
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.