Haoxiangni Jujube Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.670	6.910	6.520	6.820	4.969	10,154,300
2024-01-23	6.800	6.810	6.540	6.670	4.860	12,479,700
2024-01-22	7.290	7.290	6.750	6.850	4.991	14,630,800
2024-01-19	7.360	7.540	7.310	7.330	5.340	11,417,500
2024-01-18	7.500	7.560	7.100	7.400	5.391	16,843,700
2024-01-17	7.750	8.010	7.530	7.540	5.493	18,532,324
2024-01-16	7.810	7.910	7.620	7.820	5.697	23,655,900
2024-01-15	7.660	8.180	7.620	7.820	5.697	26,291,600
2024-01-12	7.670	7.810	7.650	7.660	5.581	8,919,600
2024-01-11	7.550	7.720	7.540	7.660	5.581	9,605,300
2024-01-10	7.440	7.660	7.330	7.580	5.523	10,418,800
2024-01-09	7.440	7.530	7.390	7.460	5.435	7,458,700
2024-01-08	7.580	7.620	7.430	7.440	5.421	8,448,400
2024-01-05	7.720	7.790	7.560	7.600	5.537	10,455,600
2024-01-04	7.790	7.850	7.660	7.740	5.639	14,383,300
2024-01-03	7.690	8.050	7.670	7.840	5.712	18,994,900
2024-01-02	7.660	7.770	7.650	7.710	5.617	7,091,000
2023-12-29	7.640	7.720	7.610	7.670	5.588	6,647,400
2023-12-28	7.610	7.710	7.530	7.670	5.588	8,144,400
2023-12-27	7.470	7.630	7.400	7.620	5.552	8,347,800
2023-12-26	7.670	7.670	7.410	7.440	5.421	6,414,153
2023-12-25	7.530	7.700	7.480	7.560	5.508	8,948,100
2023-12-22	7.840	7.880	7.490	7.530	5.486	11,237,900
2023-12-21	7.880	7.960	7.770	7.840	5.712	10,373,700
2023-12-20	8.380	8.390	7.860	7.870	5.734	15,100,800
2023-12-19	8.650	8.800	8.170	8.380	6.105	17,158,604
2023-12-18	8.630	8.760	8.470	8.490	6.186	6,671,600
2023-12-15	8.550	8.800	8.470	8.680	6.324	8,772,196
2023-12-14	8.680	8.720	8.540	8.550	6.229	8,306,204
2023-12-13	8.830	8.840	8.640	8.660	6.309	6,606,502
2023-12-12	8.660	8.840	8.650	8.790	6.404	8,177,200
2023-12-11	8.620	8.680	8.460	8.680	6.324	14,952,800
2023-12-08	9.050	9.050	8.640	8.680	6.324	19,208,504
2023-12-07	9.040	9.110	8.860	9.040	6.586	12,675,102
2023-12-06	9.000	9.200	8.940	9.080	6.615	9,342,000
2023-12-05	9.070	9.250	9.050	9.050	6.594	9,330,300
2023-12-04	9.150	9.300	9.060	9.120	6.645	10,525,600
2023-12-01	9.100	9.370	9.070	9.210	6.710	14,509,320
2023-11-30	9.180	9.240	9.010	9.080	6.615	9,392,900
2023-11-29	9.010	9.250	9.010	9.190	6.696	11,100,000
2023-11-28	9.050	9.180	8.870	9.060	6.601	10,420,600
2023-11-27	8.920	9.190	8.850	8.970	6.535	10,240,100
2023-11-24	8.760	9.070	8.750	8.900	6.484	9,279,112
2023-11-23	8.880	9.030	8.800	8.850	6.448	10,624,444
2023-11-22	8.860	9.020	8.670	8.920	6.499	18,399,700
2023-11-21	8.760	9.380	8.760	8.950	6.521	32,387,600
2023-11-20	8.450	8.790	8.400	8.760	6.382	21,898,802
2023-11-17	8.330	8.400	8.260	8.390	6.113	11,006,500
2023-11-16	8.440	8.550	8.240	8.290	6.040	15,676,407
2023-11-15	8.500	8.620	8.450	8.490	6.186	12,017,100
2023-11-14	8.490	8.720	8.450	8.510	6.200	10,001,900
2023-11-13	8.410	8.570	8.350	8.480	6.178	11,200,500
2023-11-10	8.330	8.520	8.180	8.450	6.156	15,094,200
2023-11-09	8.300	8.800	8.280	8.330	6.069	24,665,000
2023-11-08	8.010	8.360	8.010	8.300	6.047	17,841,800
2023-11-07	8.090	8.130	7.900	8.020	5.843	7,415,900
2023-11-06	8.050	8.290	8.010	8.100	5.901	9,653,704
2023-11-03	7.860	8.020	7.860	7.960	5.799	7,296,500
2023-11-02	8.000	8.020	7.830	7.850	5.719	7,219,600
2023-11-01	7.840	8.020	7.830	7.980	5.814	9,875,200

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.