Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.780	7.890	7.750	7.830	5.705	8,203,502
2023-10-30	7.620	7.770	7.600	7.730	5.632	8,312,933
2023-10-27	7.470	7.670	7.410	7.670	5.588	8,065,300
2023-10-26	7.480	7.510	7.370	7.470	5.442	4,627,598
2023-10-25	7.370	7.530	7.370	7.500	5.464	5,260,900
2023-10-24	7.190	7.400	7.140	7.370	5.370	6,623,502
2023-10-23	7.280	7.330	7.100	7.140	5.202	5,008,800
2023-10-20	7.320	7.400	7.280	7.320	5.333	2,992,400
2023-10-19	7.320	7.440	7.260	7.320	5.333	4,242,100
2023-10-18	7.530	7.530	7.340	7.350	5.355	4,583,000
2023-10-17	7.440	7.570	7.400	7.530	5.486	5,588,402
2023-10-16	7.480	7.500	7.390	7.440	5.421	3,565,000
2023-10-13	7.540	7.570	7.400	7.450	5.428	6,654,002
2023-10-12	7.610	7.610	7.500	7.570	5.515	5,331,900
2023-10-11	7.610	7.650	7.530	7.540	5.493	4,889,100
2023-10-10	7.630	7.720	7.550	7.610	5.544	5,101,600
2023-10-09	7.670	7.710	7.550	7.580	5.523	6,119,782
2023-09-28	7.630	7.720	7.610	7.700	5.610	7,114,412
2023-09-27	7.660	7.710	7.570	7.590	5.530	6,621,998
2023-09-26	7.700	7.760	7.650	7.670	5.588	4,338,500
2023-09-25	7.790	7.830	7.670	7.730	5.632	5,491,000
2023-09-22	7.730	7.840	7.650	7.800	5.683	7,442,100
2023-09-21	7.930	7.960	7.740	7.760	5.654	8,268,600
2023-09-20	8.040	8.050	7.920	7.950	5.792	4,627,000
2023-09-19	8.050	8.060	7.960	8.010	5.836	5,205,400
2023-09-18	7.800	8.090	7.740	8.070	5.880	10,210,500
2023-09-15	7.820	7.900	7.780	7.830	5.705	5,204,504
2023-09-14	7.890	7.960	7.750	7.790	5.676	6,766,600
2023-09-13	7.870	8.020	7.840	7.920	5.770	6,310,700
2023-09-12	7.940	7.960	7.850	7.910	5.763	5,748,100
2023-09-11	7.830	8.010	7.760	7.970	5.807	9,049,400
2023-09-08	7.760	7.940	7.710	7.850	5.719	7,089,900
2023-09-07	7.920	7.920	7.760	7.780	5.668	8,487,900
2023-09-06	7.910	7.980	7.810	7.930	5.778	7,912,700
2023-09-05	8.180	8.210	7.900	7.910	5.763	12,499,400
2023-09-04	7.960	8.350	7.960	8.170	5.952	16,830,699
2023-09-01	7.800	8.270	7.800	8.030	5.850	18,513,384
2023-08-31	8.000	8.000	7.760	7.780	5.668	13,773,484
2023-08-30	8.150	8.260	7.950	8.020	5.843	17,741,098
2023-08-29	7.950	8.230	7.630	8.180	5.960	21,423,800
2023-08-28	8.500	8.510	7.900	7.950	5.792	23,177,799
2023-08-25	8.620	8.620	8.170	8.170	5.952	27,203,400
2023-08-24	7.950	8.610	7.890	8.610	6.273	25,338,910
2023-08-23	8.180	8.200	7.820	7.830	5.705	13,920,080
2023-08-22	8.500	8.570	8.090	8.150	5.938	21,440,800
2023-08-21	8.750	8.820	8.460	8.490	6.186	20,444,300
2023-08-18	8.870	9.450	8.750	8.750	6.375	28,844,053
2023-08-17	8.530	8.920	8.530	8.810	6.419	20,841,686
2023-08-16	8.360	8.770	8.130	8.700	6.339	26,562,945
2023-08-15	8.830	8.830	8.320	8.380	6.105	26,756,155
2023-08-14	8.450	8.830	8.410	8.780	6.397	27,142,870
2023-08-11	8.640	8.680	8.380	8.540	6.222	18,746,202
2023-08-10	8.450	8.800	8.410	8.680	6.324	14,122,200
2023-08-09	8.620	8.700	8.430	8.470	6.171	13,246,300
2023-08-08	8.680	8.900	8.650	8.700	6.339	22,321,618
2023-08-07	8.710	8.820	8.520	8.590	6.258	21,243,402
2023-08-04	8.540	9.300	8.540	8.710	6.346	37,177,388
2023-08-03	8.300	8.520	8.300	8.480	6.178	9,936,702
2023-08-02	8.360	8.440	8.310	8.340	6.076	6,614,600
2023-08-01	8.580	8.580	8.340	8.380	6.105	14,433,900

← NewerPage 13 of 21 · 1,212 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.