Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.200	9.410	8.950	9.100	9.100	28,143,000
2026-07-17	9.510	9.790	9.190	9.310	9.310	29,020,184
2026-07-16	9.650	9.800	9.320	9.520	9.520	34,030,703
2026-07-15	9.000	10.100	8.900	9.760	9.760	47,670,820
2026-07-14	8.630	9.350	8.590	9.180	9.180	30,156,436
2026-07-13	8.760	8.820	8.530	8.590	8.590	11,355,982
2026-07-10	8.550	8.910	8.480	8.850	8.850	14,278,600
2026-07-09	8.720	8.800	8.510	8.620	8.620	9,771,838
2026-07-08	8.810	8.900	8.690	8.750	8.750	8,460,700
2026-07-07	8.990	9.050	8.790	8.810	8.810	12,165,538
2026-07-06	9.000	9.260	8.900	9.080	9.080	15,541,400
2026-07-03	8.850	9.060	8.810	8.970	8.970	11,397,400
2026-07-02	8.750	8.930	8.720	8.850	8.850	12,653,800
2026-07-01	8.440	8.800	8.360	8.770	8.770	16,405,600
2026-06-30	8.580	8.650	8.320	8.450	8.450	14,174,000
2026-06-29	8.580	8.740	8.380	8.690	8.690	13,532,499
2026-06-26	8.900	8.930	8.600	8.610	8.610	11,854,299
2026-06-25	9.010	9.080	8.850	8.940	8.940	10,006,700
2026-06-24	9.170	9.380	9.000	9.040	9.040	13,441,500
2026-06-23	9.040	9.260	8.990	9.170	9.170	12,223,200
2026-06-22	8.930	9.110	8.690	9.100	9.100	15,907,307
2026-06-18	9.050	9.130	8.910	9.010	9.010	11,172,800
2026-06-17	9.350	9.370	9.060	9.100	9.100	14,963,400
2026-06-16	9.550	9.600	9.340	9.370	9.370	12,417,800
2026-06-15	9.440	9.610	9.350	9.610	9.610	14,650,920
2026-06-12	9.320	9.480	9.180	9.440	9.440	12,367,300
2026-06-11	9.250	9.400	9.050	9.320	9.320	13,601,200
2026-06-10	9.320	9.460	9.250	9.320	9.320	9,514,100
2026-06-09	9.460	9.480	9.210	9.410	9.410	9,613,400
2026-06-08	9.500	9.580	9.320	9.370	9.370	12,730,100
2026-06-05	9.640	9.780	9.500	9.660	9.660	14,618,110
2026-06-04	9.900	9.950	9.560	9.640	9.640	16,077,690
2026-06-03	10.060	10.060	9.900	9.940	9.940	12,783,230
2026-06-02	10.340	10.380	9.970	10.060	10.060	18,623,330
2026-06-01	10.470	10.490	10.040	10.360	10.360	22,135,039
2026-05-29	10.890	11.390	10.760	11.180	10.580	30,082,138
2026-05-28	11.260	11.270	10.810	10.910	10.325	22,879,625
2026-05-27	10.960	11.390	10.950	11.310	10.703	25,737,380
2026-05-26	10.830	11.040	10.750	10.990	10.400	18,748,500
2026-05-25	10.900	11.000	10.610	10.770	10.192	16,036,000
2026-05-22	10.950	11.010	10.800	10.930	10.343	12,765,495
2026-05-21	11.140	11.390	10.870	10.910	10.325	24,864,064
2026-05-20	12.090	12.100	11.220	11.250	10.646	34,600,684
2026-05-19	12.140	12.190	11.830	12.040	11.394	26,083,822
2026-05-18	12.060	12.190	11.900	12.140	11.489	15,228,994
2026-05-15	12.240	12.350	12.030	12.130	11.479	18,240,400
2026-05-14	12.530	12.660	12.250	12.250	11.593	23,269,968
2026-05-13	11.990	12.800	11.990	12.570	11.895	42,605,496
2026-05-12	12.200	12.250	11.860	12.020	11.375	27,101,508
2026-05-11	12.250	12.310	12.030	12.220	11.564	23,147,941
2026-05-08	12.560	12.620	12.270	12.310	11.649	27,040,528
2026-05-07	12.820	12.950	12.490	12.590	11.914	35,362,301
2026-05-06	12.700	12.840	12.580	12.750	12.066	40,413,632
2026-04-30	12.560	12.940	12.420	12.550	11.877	54,222,263
2026-04-29	11.960	12.800	11.500	12.440	11.772	59,947,520
2026-04-28	12.630	12.980	12.020	12.580	11.905	39,214,108
2026-04-27	12.880	13.160	12.630	12.690	12.009	27,787,434
2026-04-24	12.680	13.060	12.650	12.960	12.265	32,242,566
2026-04-23	12.640	12.900	12.360	12.720	12.037	30,933,803
2026-04-22	12.730	13.090	12.620	12.850	12.160	33,668,200

← NewerPage 2 of 5 · 243 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.