Haoxiangni Jujube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.990 | 5.040 | 4.930 | 4.990 | 3.981 | 3,619,300 |
| 2024-07-24 | 5.000 | 5.030 | 4.900 | 4.970 | 3.965 | 4,878,400 |
| 2024-07-23 | 5.090 | 5.130 | 4.980 | 5.000 | 3.989 | 3,899,502 |
| 2024-07-22 | 5.090 | 5.130 | 5.050 | 5.090 | 4.061 | 2,878,600 |
| 2024-07-19 | 5.090 | 5.160 | 5.050 | 5.120 | 4.085 | 4,811,281 |
| 2024-07-18 | 5.130 | 5.140 | 5.020 | 5.110 | 4.077 | 2,612,400 |
| 2024-07-17 | 5.190 | 5.200 | 5.110 | 5.140 | 4.101 | 2,577,900 |
| 2024-07-16 | 5.170 | 5.220 | 5.100 | 5.190 | 4.141 | 3,117,900 |
| 2024-07-15 | 5.250 | 5.300 | 5.160 | 5.200 | 4.149 | 3,155,000 |
| 2024-07-12 | 5.250 | 5.380 | 5.220 | 5.250 | 4.189 | 3,480,500 |
| 2024-07-11 | 5.180 | 5.280 | 5.120 | 5.260 | 4.197 | 4,962,512 |
| 2024-07-10 | 5.170 | 5.190 | 5.020 | 5.100 | 4.069 | 7,045,500 |
| 2024-07-09 | 5.360 | 5.360 | 5.150 | 5.320 | 4.245 | 3,846,501 |
| 2024-07-08 | 5.470 | 5.480 | 5.290 | 5.320 | 4.245 | 3,579,600 |
| 2024-07-05 | 5.430 | 5.510 | 5.360 | 5.490 | 4.380 | 2,739,644 |
| 2024-07-04 | 5.630 | 5.670 | 5.410 | 5.430 | 4.332 | 4,561,068 |
| 2024-07-03 | 5.590 | 5.710 | 5.570 | 5.650 | 4.508 | 4,275,500 |
| 2024-07-02 | 5.440 | 5.630 | 5.440 | 5.590 | 4.460 | 5,773,994 |
| 2024-07-01 | 5.360 | 5.470 | 5.360 | 5.450 | 4.348 | 3,515,000 |
| 2024-06-28 | 5.370 | 5.500 | 5.350 | 5.370 | 4.284 | 3,260,100 |
| 2024-06-27 | 5.450 | 5.570 | 5.420 | 5.420 | 4.324 | 4,270,984 |
| 2024-06-26 | 5.330 | 5.460 | 5.290 | 5.460 | 4.356 | 2,456,804 |
| 2024-06-25 | 5.330 | 5.390 | 5.270 | 5.330 | 4.253 | 2,830,250 |
| 2024-06-24 | 5.470 | 5.480 | 5.250 | 5.260 | 4.197 | 3,965,326 |
| 2024-06-21 | 5.400 | 5.530 | 5.360 | 5.460 | 4.356 | 2,717,978 |
| 2024-06-20 | 5.510 | 5.550 | 5.390 | 5.390 | 4.300 | 3,820,100 |
| 2024-06-19 | 5.570 | 5.580 | 5.510 | 5.520 | 4.404 | 3,052,800 |
| 2024-06-18 | 5.590 | 5.600 | 5.510 | 5.570 | 4.444 | 3,124,400 |
| 2024-06-17 | 5.600 | 5.650 | 5.530 | 5.560 | 4.436 | 2,824,348 |
| 2024-06-14 | 5.620 | 5.700 | 5.560 | 5.630 | 4.492 | 3,418,006 |
| 2024-06-13 | 5.740 | 5.780 | 5.620 | 5.650 | 4.508 | 3,268,818 |
| 2024-06-12 | 5.620 | 5.780 | 5.610 | 5.740 | 4.580 | 4,305,600 |
| 2024-06-11 | 5.680 | 5.680 | 5.520 | 5.620 | 4.484 | 4,514,100 |
| 2024-06-07 | 5.570 | 5.700 | 5.550 | 5.680 | 4.532 | 5,339,880 |
| 2024-06-06 | 5.650 | 5.760 | 5.450 | 5.520 | 4.404 | 6,383,500 |
| 2024-06-05 | 5.800 | 5.860 | 5.660 | 5.660 | 4.516 | 5,588,900 |
| 2024-06-04 | 5.890 | 5.890 | 5.750 | 5.830 | 4.651 | 5,144,880 |
| 2024-06-03 | 5.920 | 5.990 | 5.830 | 5.880 | 4.691 | 5,087,900 |
| 2024-05-31 | 5.930 | 5.990 | 5.890 | 5.960 | 4.755 | 3,849,000 |
| 2024-05-30 | 6.000 | 6.040 | 5.900 | 5.920 | 4.723 | 6,029,850 |
| 2024-05-29 | 6.010 | 6.110 | 5.950 | 5.970 | 4.763 | 7,243,944 |
| 2024-05-28 | 6.130 | 6.130 | 5.990 | 6.000 | 4.787 | 7,415,449 |
| 2024-05-27 | 6.250 | 6.250 | 5.940 | 6.100 | 4.867 | 14,618,000 |
| 2024-05-24 | 6.820 | 6.940 | 6.820 | 6.910 | 5.034 | 13,278,400 |
| 2024-05-23 | 7.020 | 7.030 | 6.800 | 6.850 | 4.991 | 10,132,578 |
| 2024-05-22 | 7.040 | 7.060 | 6.980 | 7.020 | 5.115 | 6,738,899 |
| 2024-05-21 | 6.930 | 7.030 | 6.860 | 7.010 | 5.107 | 9,025,047 |
| 2024-05-20 | 6.970 | 7.000 | 6.880 | 6.930 | 5.049 | 9,243,464 |
| 2024-05-17 | 6.790 | 6.900 | 6.770 | 6.880 | 5.013 | 9,585,244 |
| 2024-05-16 | 6.700 | 6.820 | 6.700 | 6.770 | 4.932 | 8,061,400 |
| 2024-05-15 | 6.660 | 6.770 | 6.630 | 6.700 | 4.881 | 6,871,900 |
| 2024-05-14 | 6.530 | 6.740 | 6.530 | 6.710 | 4.889 | 11,365,400 |
| 2024-05-13 | 6.570 | 6.600 | 6.410 | 6.530 | 4.758 | 12,381,524 |
| 2024-05-10 | 6.700 | 6.940 | 6.660 | 6.670 | 4.860 | 15,658,935 |
| 2024-05-09 | 6.570 | 6.680 | 6.550 | 6.630 | 4.830 | 6,617,100 |
| 2024-05-08 | 6.690 | 6.690 | 6.540 | 6.590 | 4.801 | 6,867,700 |
| 2024-05-07 | 6.560 | 6.710 | 6.520 | 6.690 | 4.874 | 11,263,559 |
| 2024-05-06 | 6.500 | 6.580 | 6.450 | 6.570 | 4.787 | 12,924,791 |
| 2024-04-30 | 6.310 | 6.600 | 6.300 | 6.400 | 4.663 | 15,636,612 |
| 2024-04-29 | 6.250 | 6.320 | 6.200 | 6.300 | 4.590 | 14,560,912 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.6000 CNY |
| 2025-05-26 | 1.0000 CNY |
| 2024-09-04 | 0.4000 CNY |
| 2024-05-27 | 0.6000 CNY |
| 2023-06-02 | 0.1000 CNY |
| 2022-05-30 | 0.1000 CNY |
| 2021-05-31 | 1.0000 CNY |
| 2020-05-28 | 0.0860 CNY |
| 2019-05-23 | 0.0790 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.