Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.730	13.090	12.620	12.850	12.160	33,668,200
2026-04-21	12.390	12.990	12.340	12.840	12.151	39,604,301
2026-04-20	12.210	12.650	12.180	12.390	11.725	27,911,463
2026-04-17	12.150	12.320	11.910	12.210	11.555	24,519,974
2026-04-16	12.200	12.380	12.040	12.260	11.602	32,230,000
2026-04-15	12.260	12.340	12.100	12.240	11.583	37,776,601
2026-04-14	11.770	12.790	11.660	12.550	11.877	55,004,228
2026-04-13	11.650	11.830	11.560	11.720	11.091	16,275,300
2026-04-10	11.580	11.850	11.560	11.730	11.101	18,679,510
2026-04-09	11.500	11.700	11.420	11.540	10.921	14,513,400
2026-04-08	11.360	11.610	11.280	11.540	10.921	16,126,600
2026-04-07	11.090	11.280	10.920	11.170	10.571	10,387,532
2026-04-03	11.330	11.360	10.970	11.040	10.448	10,162,900
2026-04-02	11.250	11.430	11.190	11.270	10.665	11,444,500
2026-04-01	11.350	11.450	11.260	11.320	10.713	9,377,200
2026-03-31	11.310	11.420	11.190	11.230	10.627	12,194,330
2026-03-30	11.110	11.300	11.060	11.290	10.684	12,678,720
2026-03-27	10.620	11.240	10.560	11.230	10.627	17,899,400
2026-03-26	10.760	10.860	10.620	10.660	10.088	9,528,200
2026-03-25	10.630	10.770	10.570	10.720	10.145	10,892,020
2026-03-24	10.250	10.620	10.070	10.570	10.003	17,374,100
2026-03-23	10.380	10.490	9.970	10.070	9.530	18,684,030
2026-03-20	10.910	10.960	10.650	10.670	10.097	11,594,889
2026-03-19	11.140	11.190	10.820	10.880	10.296	15,136,400
2026-03-18	11.240	11.300	11.150	11.290	10.684	10,714,072
2026-03-17	11.360	11.580	11.200	11.230	10.627	15,534,000
2026-03-16	11.120	11.430	11.080	11.360	10.750	13,821,200
2026-03-13	11.340	11.360	11.080	11.120	10.523	13,327,300
2026-03-12	11.360	11.470	11.260	11.340	10.731	12,848,410
2026-03-11	11.390	11.500	11.250	11.390	10.779	16,214,110
2026-03-10	11.350	11.450	11.310	11.420	10.807	14,704,188
2026-03-09	11.180	11.380	11.090	11.190	10.590	19,194,400
2026-03-06	11.150	11.510	11.090	11.470	10.854	15,026,930
2026-03-05	11.250	11.350	11.140	11.200	10.599	12,632,440
2026-03-04	11.030	11.280	10.910	11.140	10.542	15,066,650
2026-03-03	11.470	11.590	11.150	11.190	10.590	22,176,600
2026-03-02	11.550	11.750	11.410	11.490	10.873	23,497,715
2026-02-27	11.880	11.960	11.820	11.880	11.242	12,238,099
2026-02-26	11.970	12.090	11.800	11.870	11.233	16,619,582
2026-02-25	11.680	11.980	11.650	11.970	11.328	20,058,304
2026-02-24	11.700	11.850	11.620	11.680	11.053	17,044,144
2026-02-13	12.070	12.130	11.640	11.670	11.044	24,766,757
2026-02-12	12.250	12.300	11.930	11.970	11.328	27,618,725
2026-02-11	12.560	12.630	12.280	12.300	11.640	21,896,100
2026-02-10	12.760	12.770	12.420	12.560	11.886	22,690,094
2026-02-09	12.500	12.900	12.440	12.810	12.123	32,796,784
2026-02-06	12.350	12.520	12.240	12.370	11.706	25,824,211
2026-02-05	12.450	12.930	12.330	12.500	11.829	32,209,394
2026-02-04	12.900	12.980	12.580	12.660	11.981	35,907,950
2026-02-03	13.440	13.440	12.900	13.030	12.331	47,735,850
2026-02-02	13.140	13.790	12.910	13.440	12.719	60,865,556
2026-01-30	12.550	13.010	12.550	12.800	12.113	55,197,950
2026-01-29	12.350	12.870	12.080	12.300	11.640	56,003,906
2026-01-28	14.220	14.220	12.880	12.880	12.189	73,327,997
2026-01-27	14.530	14.650	13.400	14.310	13.542	69,888,144
2026-01-26	16.170	16.420	14.560	14.560	13.779	68,343,631
2026-01-23	15.260	16.570	15.030	16.180	15.312	69,883,691
2026-01-22	15.470	16.110	14.630	15.260	14.441	73,573,395
2026-01-21	13.980	15.260	13.800	15.060	14.252	74,225,464
2026-01-20	13.350	14.050	13.250	13.930	13.182	73,435,572

← NewerPage 3 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.