Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.500 | 7.530 | 7.380 | 7.390 | 7.169 | 33,178,810 |
| 2025-07-24 | 7.480 | 7.520 | 7.400 | 7.490 | 7.266 | 37,611,146 |
| 2025-07-23 | 7.630 | 7.710 | 7.480 | 7.500 | 7.276 | 43,946,741 |
| 2025-07-22 | 7.750 | 7.770 | 7.560 | 7.650 | 7.421 | 50,505,286 |
| 2025-07-21 | 7.710 | 7.810 | 7.710 | 7.770 | 7.538 | 34,312,576 |
| 2025-07-18 | 7.790 | 7.830 | 7.680 | 7.760 | 7.528 | 39,261,752 |
| 2025-07-17 | 7.800 | 7.850 | 7.720 | 7.780 | 7.547 | 37,803,477 |
| 2025-07-16 | 8.080 | 8.140 | 7.730 | 7.780 | 7.547 | 64,229,937 |
| 2025-07-15 | 8.420 | 8.490 | 7.850 | 7.990 | 7.751 | 127,981,458 |
| 2025-07-14 | 7.890 | 8.380 | 7.830 | 8.380 | 8.130 | 44,074,182 |
| 2025-07-11 | 7.550 | 7.660 | 7.450 | 7.620 | 7.392 | 26,652,230 |
| 2025-07-10 | 7.580 | 7.700 | 7.480 | 7.590 | 7.363 | 27,605,517 |
| 2025-07-09 | 7.580 | 7.760 | 7.560 | 7.580 | 7.353 | 30,094,199 |
| 2025-07-08 | 7.800 | 7.810 | 7.540 | 7.630 | 7.402 | 50,208,266 |
| 2025-07-07 | 7.580 | 7.850 | 7.310 | 7.760 | 7.528 | 71,443,251 |
| 2025-07-04 | 7.200 | 7.340 | 7.180 | 7.280 | 7.062 | 31,903,100 |
| 2025-07-03 | 7.170 | 7.200 | 7.090 | 7.160 | 6.946 | 19,343,079 |
| 2025-07-02 | 7.090 | 7.250 | 7.050 | 7.170 | 6.956 | 36,999,800 |
| 2025-07-01 | 6.910 | 7.160 | 6.870 | 7.050 | 6.839 | 36,014,046 |
| 2025-06-30 | 6.910 | 6.990 | 6.800 | 6.910 | 6.703 | 42,335,637 |
| 2025-06-27 | 7.230 | 7.300 | 6.930 | 6.990 | 6.781 | 45,690,628 |
| 2025-06-26 | 7.270 | 7.390 | 7.170 | 7.230 | 7.014 | 29,033,700 |
| 2025-06-25 | 7.340 | 7.390 | 7.230 | 7.300 | 7.082 | 25,211,600 |
| 2025-06-24 | 7.100 | 7.450 | 7.100 | 7.330 | 7.111 | 30,468,540 |
| 2025-06-23 | 7.060 | 7.160 | 6.950 | 7.130 | 6.917 | 29,705,431 |
| 2025-06-20 | 7.100 | 7.200 | 7.050 | 7.120 | 6.907 | 20,105,201 |
| 2025-06-19 | 7.480 | 7.490 | 7.040 | 7.130 | 6.917 | 49,582,500 |
| 2025-06-18 | 7.390 | 7.470 | 7.240 | 7.450 | 7.227 | 30,650,484 |
| 2025-06-17 | 7.320 | 7.670 | 7.210 | 7.520 | 7.169 | 40,991,744 |
| 2025-06-16 | 7.150 | 7.440 | 7.120 | 7.330 | 6.988 | 35,483,979 |
| 2025-06-13 | 7.120 | 7.230 | 7.100 | 7.150 | 6.816 | 23,449,823 |
| 2025-06-12 | 7.210 | 7.220 | 7.110 | 7.150 | 6.816 | 19,878,800 |
| 2025-06-11 | 7.230 | 7.300 | 7.150 | 7.180 | 6.845 | 26,820,110 |
| 2025-06-10 | 7.100 | 7.310 | 7.080 | 7.210 | 6.874 | 42,819,273 |
| 2025-06-09 | 7.090 | 7.130 | 6.990 | 7.120 | 6.788 | 26,665,542 |
| 2025-06-06 | 7.010 | 7.090 | 6.950 | 7.080 | 6.750 | 25,162,516 |
| 2025-06-05 | 7.270 | 7.280 | 7.010 | 7.030 | 6.702 | 31,440,201 |
| 2025-06-04 | 7.090 | 7.180 | 7.030 | 7.150 | 6.816 | 27,842,101 |
| 2025-06-03 | 6.780 | 7.110 | 6.760 | 7.100 | 6.769 | 44,142,303 |
| 2025-05-30 | 6.970 | 7.060 | 6.780 | 6.790 | 6.473 | 37,248,767 |
| 2025-05-29 | 6.970 | 7.000 | 6.900 | 6.970 | 6.645 | 28,036,159 |
| 2025-05-28 | 7.070 | 7.220 | 6.970 | 7.000 | 6.673 | 39,930,936 |
| 2025-05-27 | 7.030 | 7.170 | 7.000 | 7.090 | 6.759 | 43,096,500 |
| 2025-05-26 | 6.900 | 7.230 | 6.780 | 7.120 | 6.788 | 90,424,200 |
| 2025-05-23 | 6.590 | 6.850 | 6.570 | 6.760 | 6.445 | 63,315,310 |
| 2025-05-22 | 6.740 | 6.840 | 6.580 | 6.620 | 6.311 | 46,314,700 |
| 2025-05-21 | 6.840 | 6.940 | 6.780 | 6.790 | 6.473 | 59,296,300 |
| 2025-05-20 | 6.640 | 6.820 | 6.610 | 6.810 | 6.492 | 52,277,800 |
| 2025-05-19 | 6.550 | 6.730 | 6.550 | 6.660 | 6.349 | 43,832,301 |
| 2025-05-16 | 6.450 | 6.680 | 6.440 | 6.510 | 6.206 | 41,603,466 |
| 2025-05-15 | 6.690 | 6.750 | 6.460 | 6.480 | 6.178 | 51,824,616 |
| 2025-05-14 | 6.690 | 6.730 | 6.600 | 6.700 | 6.387 | 47,014,716 |
| 2025-05-13 | 6.600 | 6.740 | 6.520 | 6.740 | 6.426 | 55,544,040 |
| 2025-05-12 | 6.670 | 6.700 | 6.510 | 6.560 | 6.254 | 51,312,916 |
| 2025-05-09 | 6.650 | 6.790 | 6.620 | 6.680 | 6.368 | 58,029,600 |
| 2025-05-08 | 6.560 | 6.790 | 6.530 | 6.720 | 6.406 | 63,860,145 |
| 2025-05-07 | 6.640 | 6.680 | 6.530 | 6.560 | 6.254 | 64,518,359 |
| 2025-05-06 | 6.460 | 6.570 | 6.400 | 6.570 | 6.263 | 55,801,137 |
| 2025-04-30 | 6.520 | 6.650 | 6.400 | 6.420 | 6.120 | 56,486,695 |
| 2025-04-29 | 6.750 | 6.760 | 6.440 | 6.530 | 6.225 | 86,891,335 |
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.