Haoxiangni Jujube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.470 | 6.470 | 5.950 | 6.250 | 4.554 | 24,225,660 |
| 2024-04-25 | 6.460 | 6.620 | 6.370 | 6.600 | 4.809 | 9,232,404 |
| 2024-04-24 | 6.550 | 6.570 | 6.300 | 6.480 | 4.721 | 11,507,500 |
| 2024-04-23 | 6.210 | 6.780 | 6.160 | 6.590 | 4.801 | 20,554,635 |
| 2024-04-22 | 6.270 | 6.310 | 6.080 | 6.210 | 4.524 | 7,657,300 |
| 2024-04-19 | 5.900 | 6.250 | 5.860 | 6.200 | 4.517 | 11,112,400 |
| 2024-04-18 | 6.020 | 6.060 | 5.930 | 5.940 | 4.328 | 7,062,600 |
| 2024-04-17 | 5.620 | 6.050 | 5.620 | 6.040 | 4.401 | 11,289,210 |
| 2024-04-16 | 5.830 | 5.830 | 5.400 | 5.590 | 4.073 | 15,234,800 |
| 2024-04-15 | 6.160 | 6.250 | 5.790 | 5.850 | 4.262 | 13,903,100 |
| 2024-04-12 | 6.330 | 6.360 | 6.220 | 6.220 | 4.532 | 7,644,102 |
| 2024-04-11 | 6.340 | 6.430 | 6.250 | 6.330 | 4.612 | 9,050,600 |
| 2024-04-10 | 6.600 | 6.660 | 6.240 | 6.360 | 4.634 | 14,487,102 |
| 2024-04-09 | 6.570 | 6.740 | 6.480 | 6.670 | 4.860 | 11,086,417 |
| 2024-04-08 | 6.710 | 6.710 | 6.520 | 6.590 | 4.801 | 17,986,332 |
| 2024-04-03 | 6.880 | 7.020 | 6.710 | 6.790 | 4.947 | 18,768,196 |
| 2024-04-02 | 7.080 | 7.080 | 6.860 | 6.940 | 5.056 | 18,998,824 |
| 2024-04-01 | 7.010 | 7.300 | 6.990 | 7.080 | 5.158 | 29,580,502 |
| 2024-03-29 | 6.880 | 7.150 | 6.810 | 6.970 | 5.078 | 17,439,681 |
| 2024-03-28 | 6.550 | 7.020 | 6.410 | 6.910 | 5.034 | 30,692,609 |
| 2024-03-27 | 6.650 | 7.050 | 6.510 | 6.610 | 4.816 | 31,150,714 |
| 2024-03-26 | 6.680 | 6.680 | 6.460 | 6.590 | 4.801 | 29,041,449 |
| 2024-03-25 | 6.560 | 7.210 | 6.430 | 6.800 | 4.954 | 39,869,267 |
| 2024-03-22 | 6.540 | 6.590 | 6.330 | 6.550 | 4.772 | 11,684,792 |
| 2024-03-21 | 6.580 | 6.590 | 6.460 | 6.540 | 4.765 | 8,149,012 |
| 2024-03-20 | 6.410 | 6.520 | 6.370 | 6.500 | 4.736 | 7,192,500 |
| 2024-03-19 | 6.390 | 6.470 | 6.370 | 6.400 | 4.663 | 5,783,464 |
| 2024-03-18 | 6.340 | 6.580 | 6.300 | 6.380 | 4.648 | 10,775,402 |
| 2024-03-15 | 6.150 | 6.260 | 6.100 | 6.260 | 4.561 | 6,115,501 |
| 2024-03-14 | 6.180 | 6.240 | 6.060 | 6.140 | 4.473 | 4,946,802 |
| 2024-03-13 | 6.230 | 6.260 | 6.120 | 6.170 | 4.495 | 5,889,860 |
| 2024-03-12 | 6.130 | 6.240 | 6.100 | 6.240 | 4.546 | 6,666,000 |
| 2024-03-11 | 6.010 | 6.130 | 5.980 | 6.130 | 4.466 | 7,390,608 |
| 2024-03-08 | 5.950 | 6.010 | 5.880 | 5.970 | 4.350 | 3,793,900 |
| 2024-03-07 | 5.910 | 6.070 | 5.910 | 5.970 | 4.350 | 5,516,913 |
| 2024-03-06 | 5.870 | 5.970 | 5.840 | 5.910 | 4.306 | 4,172,102 |
| 2024-03-05 | 5.990 | 5.990 | 5.870 | 5.890 | 4.291 | 5,549,200 |
| 2024-03-04 | 6.040 | 6.090 | 5.920 | 6.020 | 4.386 | 5,743,011 |
| 2024-03-01 | 6.060 | 6.090 | 5.960 | 6.060 | 4.415 | 7,120,102 |
| 2024-02-29 | 5.830 | 6.090 | 5.730 | 6.090 | 4.437 | 11,918,002 |
| 2024-02-28 | 6.510 | 6.730 | 5.970 | 5.970 | 4.350 | 19,214,390 |
| 2024-02-27 | 6.130 | 6.390 | 6.010 | 6.360 | 4.634 | 11,185,200 |
| 2024-02-26 | 6.050 | 6.260 | 6.030 | 6.130 | 4.466 | 7,437,403 |
| 2024-02-23 | 5.960 | 6.070 | 5.930 | 6.070 | 4.422 | 7,898,789 |
| 2024-02-22 | 5.830 | 5.970 | 5.830 | 5.960 | 4.342 | 6,045,300 |
| 2024-02-21 | 5.700 | 6.040 | 5.620 | 5.870 | 4.277 | 10,405,300 |
| 2024-02-20 | 5.670 | 5.750 | 5.550 | 5.720 | 4.167 | 7,591,600 |
| 2024-02-19 | 5.620 | 5.820 | 5.620 | 5.710 | 4.160 | 11,925,661 |
| 2024-02-08 | 5.290 | 5.620 | 5.160 | 5.600 | 4.080 | 18,733,224 |
| 2024-02-07 | 5.240 | 5.380 | 4.980 | 5.300 | 3.861 | 25,460,604 |
| 2024-02-06 | 5.070 | 5.500 | 4.710 | 5.240 | 3.818 | 28,586,100 |
| 2024-02-05 | 5.720 | 5.740 | 5.210 | 5.210 | 3.796 | 19,702,400 |
| 2024-02-02 | 6.080 | 6.320 | 5.590 | 5.790 | 4.218 | 15,990,600 |
| 2024-02-01 | 6.210 | 6.260 | 5.960 | 6.050 | 4.408 | 14,475,400 |
| 2024-01-31 | 6.660 | 6.680 | 6.230 | 6.260 | 4.561 | 11,686,004 |
| 2024-01-30 | 6.850 | 6.850 | 6.590 | 6.610 | 4.816 | 8,227,000 |
| 2024-01-29 | 7.120 | 7.120 | 6.800 | 6.840 | 4.983 | 10,186,300 |
| 2024-01-26 | 6.990 | 7.180 | 6.970 | 7.090 | 5.166 | 10,399,300 |
| 2024-01-25 | 6.870 | 7.050 | 6.730 | 7.020 | 5.115 | 10,357,200 |
| 2024-01-24 | 6.670 | 6.910 | 6.520 | 6.820 | 4.969 | 10,154,300 |
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.