Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.060 | 7.080 | 6.780 | 6.830 | 6.511 | 92,546,745 |
| 2025-04-25 | 6.790 | 7.290 | 6.670 | 7.050 | 6.721 | 138,421,905 |
| 2025-04-24 | 6.510 | 6.980 | 6.500 | 6.790 | 6.473 | 140,619,720 |
| 2025-04-23 | 6.310 | 6.480 | 6.230 | 6.480 | 6.178 | 78,347,493 |
| 2025-04-22 | 6.370 | 6.600 | 6.270 | 6.300 | 6.006 | 84,370,642 |
| 2025-04-21 | 6.270 | 6.490 | 6.270 | 6.430 | 6.130 | 82,006,485 |
| 2025-04-18 | 6.470 | 6.530 | 6.250 | 6.310 | 6.016 | 97,625,717 |
| 2025-04-17 | 6.650 | 6.770 | 6.400 | 6.560 | 6.254 | 127,368,773 |
| 2025-04-16 | 6.890 | 7.100 | 6.580 | 6.660 | 6.349 | 218,104,262 |
| 2025-04-15 | 6.230 | 6.560 | 6.180 | 6.560 | 6.254 | 92,809,587 |
| 2025-04-14 | 5.710 | 5.980 | 5.700 | 5.960 | 5.682 | 63,522,862 |
| 2025-04-11 | 5.680 | 5.810 | 5.660 | 5.670 | 5.405 | 36,141,700 |
| 2025-04-10 | 5.730 | 5.910 | 5.720 | 5.780 | 5.510 | 59,208,829 |
| 2025-04-09 | 5.770 | 5.840 | 5.400 | 5.710 | 5.444 | 69,557,253 |
| 2025-04-08 | 5.750 | 5.970 | 5.710 | 5.860 | 5.587 | 75,285,268 |
| 2025-04-07 | 5.750 | 5.980 | 5.460 | 5.740 | 5.472 | 81,686,803 |
| 2025-04-03 | 5.920 | 6.140 | 5.910 | 6.070 | 5.787 | 65,705,208 |
| 2025-04-02 | 5.940 | 6.050 | 5.850 | 5.990 | 5.711 | 56,400,063 |
| 2025-04-01 | 5.740 | 6.290 | 5.730 | 6.030 | 5.749 | 93,762,548 |
| 2025-03-31 | 5.600 | 5.820 | 5.560 | 5.720 | 5.453 | 46,164,878 |
| 2025-03-28 | 5.680 | 5.730 | 5.570 | 5.610 | 5.348 | 34,708,730 |
| 2025-03-27 | 5.830 | 5.870 | 5.670 | 5.690 | 5.425 | 47,995,427 |
| 2025-03-26 | 5.920 | 5.940 | 5.810 | 5.850 | 5.577 | 44,114,616 |
| 2025-03-25 | 5.780 | 6.070 | 5.720 | 5.960 | 5.682 | 74,225,897 |
| 2025-03-24 | 5.810 | 5.870 | 5.680 | 5.780 | 5.510 | 45,721,330 |
| 2025-03-21 | 5.700 | 5.920 | 5.660 | 5.800 | 5.529 | 54,012,310 |
| 2025-03-20 | 5.640 | 5.800 | 5.620 | 5.700 | 5.434 | 38,427,360 |
| 2025-03-19 | 5.500 | 5.720 | 5.470 | 5.670 | 5.405 | 53,461,465 |
| 2025-03-18 | 5.500 | 5.510 | 5.460 | 5.500 | 5.243 | 18,516,057 |
| 2025-03-17 | 5.480 | 5.560 | 5.470 | 5.510 | 5.253 | 28,660,100 |
| 2025-03-14 | 5.480 | 5.560 | 5.440 | 5.500 | 5.243 | 35,106,679 |
| 2025-03-13 | 5.360 | 5.500 | 5.340 | 5.500 | 5.243 | 51,764,171 |
| 2025-03-12 | 5.290 | 5.380 | 5.260 | 5.340 | 5.091 | 29,310,894 |
| 2025-03-11 | 5.260 | 5.310 | 5.220 | 5.280 | 5.034 | 18,127,870 |
| 2025-03-10 | 5.350 | 5.400 | 5.260 | 5.290 | 5.043 | 23,138,500 |
| 2025-03-07 | 5.330 | 5.370 | 5.290 | 5.330 | 5.081 | 19,427,801 |
| 2025-03-06 | 5.380 | 5.400 | 5.320 | 5.360 | 5.110 | 21,376,300 |
| 2025-03-05 | 5.450 | 5.450 | 5.320 | 5.350 | 5.100 | 21,770,335 |
| 2025-03-04 | 5.400 | 5.480 | 5.340 | 5.460 | 5.205 | 18,803,839 |
| 2025-03-03 | 5.410 | 5.520 | 5.390 | 5.420 | 5.167 | 31,189,200 |
| 2025-02-28 | 5.460 | 5.620 | 5.390 | 5.420 | 5.167 | 40,220,900 |
| 2025-02-27 | 5.390 | 5.560 | 5.380 | 5.460 | 5.205 | 31,144,000 |
| 2025-02-26 | 5.340 | 5.390 | 5.330 | 5.380 | 5.129 | 19,088,260 |
| 2025-02-25 | 5.380 | 5.420 | 5.310 | 5.340 | 5.091 | 18,766,360 |
| 2025-02-24 | 5.340 | 5.450 | 5.330 | 5.410 | 5.158 | 20,028,801 |
| 2025-02-21 | 5.390 | 5.420 | 5.340 | 5.370 | 5.119 | 24,620,924 |
| 2025-02-20 | 5.430 | 5.440 | 5.310 | 5.370 | 5.119 | 24,762,900 |
| 2025-02-19 | 5.490 | 5.490 | 5.370 | 5.450 | 5.196 | 25,899,000 |
| 2025-02-18 | 5.580 | 5.640 | 5.470 | 5.490 | 5.234 | 24,140,332 |
| 2025-02-17 | 5.520 | 5.600 | 5.450 | 5.600 | 5.339 | 31,530,501 |
| 2025-02-14 | 5.580 | 5.630 | 5.520 | 5.530 | 5.272 | 24,129,636 |
| 2025-02-13 | 5.600 | 5.680 | 5.560 | 5.590 | 5.329 | 37,765,752 |
| 2025-02-12 | 5.460 | 5.640 | 5.450 | 5.610 | 5.348 | 37,748,549 |
| 2025-02-11 | 5.470 | 5.500 | 5.380 | 5.460 | 5.205 | 29,940,511 |
| 2025-02-10 | 5.410 | 5.580 | 5.400 | 5.480 | 5.224 | 42,420,772 |
| 2025-02-07 | 5.250 | 5.530 | 5.220 | 5.400 | 5.148 | 53,119,075 |
| 2025-02-06 | 5.190 | 5.270 | 5.150 | 5.270 | 5.024 | 26,222,528 |
| 2025-02-05 | 5.300 | 5.300 | 5.170 | 5.210 | 4.967 | 24,993,428 |
| 2025-01-27 | 5.250 | 5.320 | 5.240 | 5.260 | 5.015 | 24,178,128 |
| 2025-01-24 | 5.220 | 5.280 | 5.190 | 5.240 | 4.996 | 22,938,610 |
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.