Jointo Energy Investment Co Ltd Hebei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.150 | 5.200 | 5.080 | 5.130 | 4.891 | 24,601,700 |
| 2024-10-29 | 5.350 | 5.390 | 5.140 | 5.160 | 4.919 | 41,307,500 |
| 2024-10-28 | 5.150 | 5.330 | 5.150 | 5.320 | 5.072 | 44,612,211 |
| 2024-10-25 | 5.050 | 5.140 | 5.040 | 5.130 | 4.891 | 30,378,037 |
| 2024-10-24 | 5.130 | 5.130 | 5.020 | 5.060 | 4.824 | 27,680,961 |
| 2024-10-23 | 5.130 | 5.210 | 5.090 | 5.140 | 4.900 | 31,847,500 |
| 2024-10-22 | 4.980 | 5.120 | 4.970 | 5.120 | 4.881 | 34,787,060 |
| 2024-10-21 | 5.020 | 5.050 | 4.960 | 4.980 | 4.748 | 29,633,987 |
| 2024-10-18 | 4.930 | 5.080 | 4.870 | 5.010 | 4.776 | 35,286,313 |
| 2024-10-17 | 5.040 | 5.070 | 4.920 | 4.930 | 4.700 | 25,757,300 |
| 2024-10-16 | 4.920 | 5.060 | 4.860 | 5.020 | 4.786 | 27,863,819 |
| 2024-10-15 | 5.100 | 5.150 | 4.930 | 4.960 | 4.729 | 41,665,375 |
| 2024-10-14 | 5.080 | 5.180 | 5.030 | 5.130 | 4.891 | 28,843,424 |
| 2024-10-11 | 5.200 | 5.220 | 5.000 | 5.050 | 4.814 | 32,780,069 |
| 2024-10-10 | 5.100 | 5.290 | 5.080 | 5.140 | 4.900 | 41,810,318 |
| 2024-10-09 | 5.350 | 5.360 | 5.060 | 5.100 | 4.862 | 58,492,179 |
| 2024-10-08 | 6.000 | 6.000 | 5.290 | 5.550 | 5.291 | 97,988,329 |
| 2024-09-30 | 5.350 | 5.490 | 5.100 | 5.450 | 5.196 | 77,034,770 |
| 2024-09-27 | 4.910 | 5.070 | 4.850 | 5.010 | 4.776 | 47,021,729 |
| 2024-09-26 | 4.650 | 4.800 | 4.610 | 4.800 | 4.576 | 28,287,600 |
| 2024-09-25 | 4.650 | 4.820 | 4.630 | 4.660 | 4.443 | 35,935,833 |
| 2024-09-24 | 4.400 | 4.590 | 4.400 | 4.590 | 4.376 | 28,333,801 |
| 2024-09-23 | 4.330 | 4.420 | 4.300 | 4.400 | 4.195 | 16,896,284 |
| 2024-09-20 | 4.350 | 4.360 | 4.290 | 4.320 | 4.118 | 12,926,074 |
| 2024-09-19 | 4.320 | 4.400 | 4.290 | 4.360 | 4.157 | 18,798,269 |
| 2024-09-18 | 4.250 | 4.330 | 4.200 | 4.310 | 4.109 | 13,464,100 |
| 2024-09-13 | 4.300 | 4.310 | 4.230 | 4.230 | 4.033 | 11,821,184 |
| 2024-09-12 | 4.240 | 4.340 | 4.240 | 4.300 | 4.099 | 16,344,439 |
| 2024-09-11 | 4.280 | 4.290 | 4.210 | 4.250 | 4.052 | 12,416,644 |
| 2024-09-10 | 4.320 | 4.340 | 4.190 | 4.300 | 4.099 | 17,082,623 |
| 2024-09-09 | 4.360 | 4.360 | 4.290 | 4.310 | 4.109 | 14,344,600 |
| 2024-09-06 | 4.450 | 4.460 | 4.370 | 4.370 | 4.166 | 12,410,221 |
| 2024-09-05 | 4.450 | 4.480 | 4.420 | 4.440 | 4.233 | 12,053,600 |
| 2024-09-04 | 4.510 | 4.520 | 4.430 | 4.430 | 4.223 | 17,492,100 |
| 2024-09-03 | 4.580 | 4.610 | 4.500 | 4.540 | 4.328 | 18,837,100 |
| 2024-09-02 | 4.640 | 4.700 | 4.580 | 4.590 | 4.376 | 16,343,430 |
| 2024-08-30 | 4.620 | 4.730 | 4.590 | 4.650 | 4.433 | 18,933,621 |
| 2024-08-29 | 4.560 | 4.650 | 4.540 | 4.620 | 4.404 | 15,246,600 |
| 2024-08-28 | 4.530 | 4.640 | 4.530 | 4.590 | 4.376 | 16,267,363 |
| 2024-08-27 | 4.570 | 4.590 | 4.530 | 4.540 | 4.328 | 15,727,700 |
| 2024-08-26 | 4.690 | 4.690 | 4.500 | 4.560 | 4.347 | 31,662,081 |
| 2024-08-23 | 4.770 | 4.770 | 4.670 | 4.710 | 4.490 | 12,186,200 |
| 2024-08-22 | 4.790 | 4.830 | 4.740 | 4.760 | 4.538 | 10,664,300 |
| 2024-08-21 | 4.800 | 4.830 | 4.760 | 4.790 | 4.567 | 9,476,248 |
| 2024-08-20 | 4.930 | 4.970 | 4.780 | 4.820 | 4.595 | 13,338,789 |
| 2024-08-19 | 4.890 | 4.990 | 4.890 | 4.940 | 4.710 | 13,967,749 |
| 2024-08-16 | 5.010 | 5.030 | 4.890 | 4.900 | 4.671 | 15,615,200 |
| 2024-08-15 | 4.960 | 5.040 | 4.930 | 5.010 | 4.776 | 10,904,500 |
| 2024-08-14 | 5.000 | 5.030 | 4.930 | 4.970 | 4.738 | 10,159,000 |
| 2024-08-13 | 4.970 | 5.000 | 4.920 | 4.980 | 4.748 | 10,987,600 |
| 2024-08-12 | 5.020 | 5.040 | 4.970 | 4.990 | 4.757 | 13,044,900 |
| 2024-08-09 | 5.030 | 5.080 | 4.980 | 4.990 | 4.757 | 12,122,615 |
| 2024-08-08 | 5.040 | 5.060 | 4.990 | 5.020 | 4.786 | 11,164,235 |
| 2024-08-07 | 5.020 | 5.100 | 5.010 | 5.040 | 4.805 | 13,208,420 |
| 2024-08-06 | 4.970 | 5.060 | 4.960 | 5.010 | 4.776 | 14,902,047 |
| 2024-08-05 | 5.010 | 5.080 | 4.930 | 4.950 | 4.719 | 15,326,200 |
| 2024-08-02 | 5.090 | 5.120 | 5.020 | 5.050 | 4.814 | 15,706,000 |
| 2024-08-01 | 5.150 | 5.220 | 5.100 | 5.110 | 4.872 | 24,022,534 |
| 2024-07-31 | 5.080 | 5.170 | 5.020 | 5.170 | 4.929 | 22,159,270 |
| 2024-07-30 | 5.110 | 5.140 | 5.060 | 5.090 | 4.853 | 13,790,409 |
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.