Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.490	8.700	8.360	8.390	6.037	20,535,101
2023-04-28	8.230	8.640	8.120	8.490	6.109	21,037,063
2023-04-27	8.400	8.650	8.110	8.180	5.886	28,348,302
2023-04-26	8.550	8.650	7.930	8.500	6.116	29,385,802
2023-04-25	8.880	9.130	8.440	8.660	6.232	21,979,723
2023-04-24	8.600	9.150	8.530	8.950	6.440	28,776,100
2023-04-21	8.520	9.000	8.520	8.750	6.296	36,828,600
2023-04-20	7.910	8.840	7.910	8.570	6.167	51,096,402
2023-04-19	8.160	8.500	8.000	8.050	5.793	32,276,244
2023-04-18	7.600	8.390	7.600	8.110	5.836	44,674,106
2023-04-17	7.670	7.800	7.580	7.640	5.498	13,663,202
2023-04-14	7.790	7.810	7.610	7.680	5.526	25,012,403
2023-04-13	7.700	8.030	7.580	7.810	5.620	46,776,013
2023-04-12	6.870	7.570	6.860	7.570	5.447	32,339,998
2023-04-11	6.860	6.890	6.810	6.880	4.951	2,815,800
2023-04-10	6.960	6.960	6.850	6.860	4.936	4,013,500
2023-04-07	6.900	6.950	6.890	6.940	4.994	3,104,125
2023-04-06	7.040	7.040	6.880	6.890	4.958	9,046,566
2023-04-04	7.190	7.200	7.050	7.080	5.095	4,973,261
2023-04-03	7.260	7.260	7.170	7.190	5.174	5,066,800
2023-03-31	7.210	7.270	7.200	7.260	5.224	3,898,900
2023-03-30	7.210	7.240	7.110	7.210	5.188	3,675,904
2023-03-29	7.250	7.270	7.150	7.220	5.195	3,998,640
2023-03-28	7.230	7.340	7.150	7.280	5.239	5,236,800
2023-03-27	7.280	7.290	7.170	7.200	5.181	4,592,900
2023-03-24	7.240	7.290	7.220	7.250	5.217	3,066,400
2023-03-23	7.260	7.280	7.200	7.240	5.210	3,889,000
2023-03-22	7.160	7.280	7.160	7.270	5.231	5,378,100
2023-03-21	7.050	7.180	7.010	7.170	5.159	5,070,000
2023-03-20	7.150	7.150	6.970	7.010	5.044	5,505,700
2023-03-17	7.120	7.190	7.100	7.110	5.116	4,486,200
2023-03-16	7.170	7.190	7.080	7.090	5.102	5,337,700
2023-03-15	7.160	7.280	7.150	7.210	5.188	4,109,300
2023-03-14	7.240	7.280	7.060	7.130	5.131	6,147,500
2023-03-13	7.260	7.340	7.170	7.230	5.203	7,677,400
2023-03-10	7.520	7.530	7.310	7.320	5.267	8,408,400
2023-03-09	7.590	7.620	7.510	7.520	5.411	5,332,200
2023-03-08	7.610	7.640	7.520	7.590	5.462	5,817,657
2023-03-07	7.830	7.830	7.600	7.600	5.469	9,989,100
2023-03-06	7.780	7.830	7.720	7.830	5.634	9,073,566
2023-03-03	7.680	7.770	7.650	7.760	5.584	8,978,478
2023-03-02	7.680	7.720	7.630	7.680	5.526	6,855,300
2023-03-01	7.740	7.740	7.650	7.690	5.534	5,533,878
2023-02-28	7.600	7.690	7.580	7.690	5.534	6,704,500
2023-02-27	7.680	7.680	7.570	7.600	5.469	6,454,000
2023-02-24	7.740	7.780	7.640	7.680	5.526	6,538,400
2023-02-23	7.870	7.890	7.730	7.760	5.584	9,531,900
2023-02-22	7.690	7.850	7.640	7.820	5.627	11,361,022
2023-02-21	7.780	7.780	7.630	7.710	5.548	10,412,929
2023-02-20	7.710	7.780	7.640	7.780	5.598	9,146,328
2023-02-17	7.690	7.890	7.650	7.750	5.577	15,396,853
2023-02-16	7.850	7.950	7.580	7.640	5.498	14,027,057
2023-02-15	7.840	7.950	7.730	7.900	5.685	16,356,121
2023-02-14	7.980	8.020	7.800	7.840	5.642	18,073,612
2023-02-13	7.700	7.890	7.690	7.890	5.677	19,483,814
2023-02-10	7.610	7.680	7.580	7.680	5.526	10,944,900
2023-02-09	7.550	7.610	7.550	7.610	5.476	6,822,841
2023-02-08	7.570	7.670	7.530	7.590	5.462	8,379,340
2023-02-07	7.620	7.640	7.510	7.570	5.447	10,613,300
2023-02-06	7.680	7.680	7.610	7.620	5.483	8,806,167

← NewerPage 15 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.