Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.510	8.660	8.490	8.640	6.295	17,720,557
2023-07-28	8.390	8.540	8.360	8.470	6.171	9,068,253
2023-07-27	8.440	8.500	8.340	8.410	6.127	8,824,862
2023-07-26	8.530	8.580	8.370	8.510	6.200	11,844,804
2023-07-25	8.470	8.650	8.460	8.500	6.193	15,093,910
2023-07-24	8.410	8.550	8.270	8.470	6.171	17,606,105
2023-07-21	8.220	8.880	8.200	8.530	6.215	26,569,000
2023-07-20	8.370	8.410	8.220	8.260	6.018	8,912,916
2023-07-19	8.160	8.530	8.160	8.310	6.054	11,626,400
2023-07-18	8.250	8.380	8.170	8.220	5.989	10,225,502
2023-07-17	7.890	8.450	7.600	8.260	6.018	23,168,800
2023-07-14	8.090	8.130	7.910	7.930	5.778	7,567,600
2023-07-13	8.120	8.170	8.010	8.050	5.865	5,603,600
2023-07-12	8.220	8.310	8.100	8.110	5.909	5,636,200
2023-07-11	8.090	8.270	8.080	8.230	5.996	6,407,700
2023-07-10	8.160	8.220	8.040	8.100	5.901	7,061,200
2023-07-07	8.240	8.280	8.080	8.110	5.909	8,087,500
2023-07-06	8.280	8.370	8.220	8.300	6.047	8,995,700
2023-07-05	8.460	8.510	8.230	8.260	6.018	13,215,156
2023-07-04	8.320	8.520	8.270	8.450	6.156	16,782,200
2023-07-03	7.800	8.480	7.800	8.350	6.084	25,904,548
2023-06-30	7.610	7.850	7.610	7.810	5.690	9,808,448
2023-06-29	7.530	7.740	7.500	7.630	5.559	7,979,800
2023-06-28	7.450	7.600	7.370	7.560	5.508	9,209,700
2023-06-27	7.200	7.510	7.120	7.470	5.442	13,062,300
2023-06-26	7.390	7.450	7.150	7.160	5.217	9,386,300
2023-06-21	7.650	7.660	7.430	7.450	5.428	9,125,300
2023-06-20	7.860	7.870	7.580	7.590	5.530	12,990,900
2023-06-19	8.050	8.100	7.850	7.880	5.741	14,153,100
2023-06-16	8.150	8.160	7.980	8.090	5.894	13,496,700
2023-06-15	8.160	8.190	7.930	8.150	5.938	16,722,200
2023-06-14	8.110	8.370	8.060	8.230	5.996	17,914,700
2023-06-13	8.030	8.160	8.030	8.110	5.909	8,961,702
2023-06-12	8.060	8.140	7.910	8.090	5.894	8,591,702
2023-06-09	8.130	8.170	8.030	8.100	5.901	6,356,100
2023-06-08	8.090	8.220	8.030	8.130	5.923	7,844,338
2023-06-07	8.040	8.230	8.010	8.170	5.952	8,739,945
2023-06-06	8.110	8.220	8.010	8.040	5.858	9,759,945
2023-06-05	8.150	8.260	8.050	8.170	5.952	14,960,538
2023-06-02	8.060	8.180	7.880	8.100	5.901	25,626,904
2023-06-01	7.330	8.100	7.300	8.100	5.829	19,718,671
2023-05-31	7.400	7.470	7.330	7.360	5.296	6,112,400
2023-05-30	7.380	7.460	7.300	7.450	5.361	6,232,700
2023-05-29	7.510	7.570	7.320	7.370	5.303	8,676,100
2023-05-26	7.670	7.670	7.450	7.510	5.404	8,589,854
2023-05-25	7.920	7.920	7.560	7.680	5.526	15,744,100
2023-05-24	8.170	8.500	7.740	7.840	5.642	23,434,605
2023-05-23	8.090	8.160	7.960	8.010	5.764	11,219,500
2023-05-22	7.820	8.130	7.720	8.050	5.793	15,289,502
2023-05-19	7.670	7.870	7.550	7.820	5.627	9,209,900
2023-05-18	7.750	7.750	7.560	7.660	5.512	9,637,962
2023-05-17	7.740	7.780	7.620	7.750	5.577	7,672,700
2023-05-16	7.970	7.980	7.730	7.750	5.577	8,432,833
2023-05-15	7.980	8.010	7.780	7.970	5.735	9,127,229
2023-05-12	8.080	8.140	7.920	7.990	5.749	6,814,002
2023-05-11	7.840	8.250	7.830	8.080	5.814	10,976,916
2023-05-10	7.800	8.020	7.710	7.840	5.642	9,781,206
2023-05-09	8.090	8.090	7.800	7.830	5.634	12,009,304
2023-05-08	8.210	8.260	8.050	8.100	5.829	9,689,500
2023-05-05	8.470	8.480	8.100	8.160	5.872	16,570,700

← NewerPage 14 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.