Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.320 | 5.410 | 5.240 | 5.250 | 5.005 | 30,421,600 |
| 2025-01-22 | 5.240 | 5.370 | 5.200 | 5.300 | 5.053 | 38,849,966 |
| 2025-01-21 | 5.360 | 5.440 | 5.230 | 5.300 | 5.053 | 65,882,046 |
| 2025-01-20 | 5.110 | 5.160 | 5.080 | 5.100 | 4.862 | 18,377,400 |
| 2025-01-17 | 5.060 | 5.110 | 5.030 | 5.090 | 4.853 | 19,395,000 |
| 2025-01-16 | 5.130 | 5.150 | 5.040 | 5.070 | 4.833 | 28,651,000 |
| 2025-01-15 | 5.000 | 5.050 | 4.950 | 4.990 | 4.757 | 20,838,900 |
| 2025-01-14 | 4.830 | 5.020 | 4.830 | 5.000 | 4.767 | 27,698,059 |
| 2025-01-13 | 4.820 | 4.870 | 4.780 | 4.850 | 4.624 | 19,440,005 |
| 2025-01-10 | 5.020 | 5.060 | 4.830 | 4.850 | 4.624 | 26,459,888 |
| 2025-01-09 | 5.040 | 5.090 | 4.960 | 5.030 | 4.795 | 21,883,900 |
| 2025-01-08 | 5.190 | 5.190 | 4.950 | 5.090 | 4.853 | 38,599,163 |
| 2025-01-07 | 5.180 | 5.220 | 5.090 | 5.210 | 4.967 | 27,779,897 |
| 2025-01-06 | 5.110 | 5.280 | 5.070 | 5.180 | 4.938 | 35,179,165 |
| 2025-01-03 | 5.300 | 5.340 | 5.130 | 5.140 | 4.900 | 40,121,080 |
| 2025-01-02 | 5.580 | 5.640 | 5.250 | 5.330 | 5.081 | 61,805,418 |
| 2024-12-31 | 5.910 | 5.970 | 5.630 | 5.660 | 5.396 | 58,844,552 |
| 2024-12-30 | 6.010 | 6.130 | 5.890 | 5.910 | 5.634 | 70,084,208 |
| 2024-12-27 | 5.810 | 6.270 | 5.750 | 6.130 | 5.844 | 117,257,211 |
| 2024-12-26 | 5.880 | 6.010 | 5.800 | 5.820 | 5.548 | 84,612,904 |
| 2024-12-25 | 6.170 | 6.230 | 5.850 | 5.940 | 5.663 | 121,285,881 |
| 2024-12-24 | 5.610 | 6.190 | 5.550 | 6.190 | 5.901 | 112,487,196 |
| 2024-12-23 | 5.700 | 5.800 | 5.590 | 5.630 | 5.367 | 62,770,983 |
| 2024-12-20 | 5.570 | 5.840 | 5.560 | 5.730 | 5.463 | 90,532,521 |
| 2024-12-19 | 5.500 | 5.720 | 5.470 | 5.570 | 5.310 | 70,397,308 |
| 2024-12-18 | 5.390 | 5.700 | 5.370 | 5.670 | 5.405 | 101,686,998 |
| 2024-12-17 | 5.460 | 5.490 | 5.310 | 5.330 | 5.081 | 25,031,465 |
| 2024-12-16 | 5.370 | 5.470 | 5.370 | 5.440 | 5.186 | 26,318,323 |
| 2024-12-13 | 5.520 | 5.530 | 5.350 | 5.360 | 5.110 | 33,025,077 |
| 2024-12-12 | 5.480 | 5.600 | 5.460 | 5.530 | 5.272 | 42,051,472 |
| 2024-12-11 | 5.380 | 5.520 | 5.380 | 5.460 | 5.205 | 41,819,146 |
| 2024-12-10 | 5.620 | 5.680 | 5.380 | 5.410 | 5.158 | 82,557,062 |
| 2024-12-09 | 5.310 | 5.570 | 5.280 | 5.560 | 5.301 | 86,459,765 |
| 2024-12-06 | 5.170 | 5.310 | 5.170 | 5.300 | 5.053 | 32,597,349 |
| 2024-12-05 | 5.170 | 5.200 | 5.140 | 5.170 | 4.929 | 16,833,100 |
| 2024-12-04 | 5.250 | 5.260 | 5.170 | 5.180 | 4.938 | 21,731,400 |
| 2024-12-03 | 5.210 | 5.280 | 5.160 | 5.280 | 5.034 | 31,483,501 |
| 2024-12-02 | 5.140 | 5.200 | 5.110 | 5.200 | 4.957 | 24,029,457 |
| 2024-11-29 | 5.070 | 5.160 | 5.070 | 5.130 | 4.891 | 19,889,142 |
| 2024-11-28 | 5.090 | 5.120 | 5.050 | 5.090 | 4.853 | 20,114,101 |
| 2024-11-27 | 5.070 | 5.110 | 4.950 | 5.100 | 4.862 | 23,678,690 |
| 2024-11-26 | 5.100 | 5.120 | 5.040 | 5.080 | 4.843 | 17,737,444 |
| 2024-11-25 | 5.110 | 5.130 | 5.040 | 5.110 | 4.872 | 17,008,353 |
| 2024-11-22 | 5.260 | 5.320 | 5.090 | 5.090 | 4.853 | 30,507,861 |
| 2024-11-21 | 5.250 | 5.310 | 5.220 | 5.280 | 5.034 | 19,468,853 |
| 2024-11-20 | 5.240 | 5.270 | 5.200 | 5.260 | 5.015 | 24,231,563 |
| 2024-11-19 | 5.250 | 5.390 | 5.130 | 5.250 | 5.005 | 35,774,060 |
| 2024-11-18 | 5.160 | 5.330 | 5.160 | 5.250 | 5.005 | 45,477,322 |
| 2024-11-15 | 5.200 | 5.230 | 5.120 | 5.120 | 4.881 | 23,983,964 |
| 2024-11-14 | 5.330 | 5.350 | 5.180 | 5.200 | 4.957 | 25,945,900 |
| 2024-11-13 | 5.370 | 5.430 | 5.260 | 5.330 | 5.081 | 29,545,822 |
| 2024-11-12 | 5.380 | 5.440 | 5.340 | 5.390 | 5.139 | 41,836,249 |
| 2024-11-11 | 5.330 | 5.410 | 5.290 | 5.380 | 5.129 | 30,420,747 |
| 2024-11-08 | 5.430 | 5.480 | 5.290 | 5.340 | 5.091 | 38,678,700 |
| 2024-11-07 | 5.220 | 5.390 | 5.200 | 5.380 | 5.129 | 38,468,675 |
| 2024-11-06 | 5.270 | 5.300 | 5.210 | 5.240 | 4.996 | 32,953,499 |
| 2024-11-05 | 5.150 | 5.260 | 5.140 | 5.260 | 5.015 | 31,953,123 |
| 2024-11-04 | 5.180 | 5.190 | 5.110 | 5.180 | 4.938 | 22,540,030 |
| 2024-11-01 | 5.240 | 5.260 | 5.120 | 5.160 | 4.919 | 28,371,670 |
| 2024-10-31 | 5.170 | 5.260 | 5.160 | 5.240 | 4.996 | 30,885,801 |
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.