Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.540	13.760	13.110	13.170	12.463	44,550,920
2026-01-16	13.340	13.880	13.180	13.530	12.804	52,443,290
2026-01-15	13.270	14.590	13.230	13.470	12.747	75,833,274
2026-01-14	13.340	13.690	13.010	13.260	12.548	57,126,400
2026-01-13	12.860	13.970	12.860	13.340	12.624	61,233,587
2026-01-12	12.830	13.330	12.660	12.860	12.170	51,952,924
2026-01-09	11.990	12.800	11.860	12.680	12.000	53,320,777
2026-01-08	11.000	12.350	10.890	11.960	11.318	77,749,886
2026-01-07	12.940	12.940	11.230	11.260	10.656	87,422,696
2026-01-06	11.400	11.970	11.240	11.760	11.129	33,519,979
2026-01-05	11.050	11.760	11.050	11.400	10.788	31,920,861
2025-12-31	10.770	11.190	10.770	11.050	10.457	20,991,482
2025-12-30	10.520	11.040	10.360	10.850	10.268	20,257,226
2025-12-29	10.640	10.680	10.440	10.620	10.050	12,661,602
2025-12-26	10.690	10.760	10.590	10.680	10.107	14,164,500
2025-12-25	10.870	10.900	10.650	10.710	10.135	15,160,024
2025-12-24	10.770	10.890	10.620	10.820	10.239	17,361,719
2025-12-23	11.040	11.080	10.760	10.830	10.249	25,852,300
2025-12-22	10.840	11.200	10.760	11.100	10.504	36,833,300
2025-12-19	10.580	10.930	10.340	10.890	10.306	43,647,419
2025-12-18	10.140	10.530	10.130	10.340	9.785	28,996,000
2025-12-17	10.160	10.550	10.020	10.230	9.681	34,540,673
2025-12-16	10.210	10.680	10.160	10.190	9.643	40,965,583
2025-12-15	10.200	10.860	10.000	10.320	9.766	44,516,091
2025-12-12	10.690	11.010	10.140	10.190	9.643	62,718,469
2025-12-11	10.180	10.280	9.990	10.010	9.473	17,097,900
2025-12-10	10.410	10.910	10.230	10.250	9.700	22,263,500
2025-12-09	10.050	10.380	9.960	10.330	9.776	14,137,516
2025-12-08	10.180	10.230	10.020	10.090	9.549	8,566,300
2025-12-05	9.990	10.350	9.990	10.180	9.634	9,322,900
2025-12-04	10.320	10.350	9.950	9.980	9.444	11,785,279
2025-12-03	10.370	10.450	10.180	10.340	9.785	8,693,300
2025-12-02	10.500	10.500	10.210	10.370	9.814	11,780,700
2025-12-01	10.490	10.690	10.390	10.500	9.937	24,315,800
2025-11-28	10.020	10.930	10.020	10.580	10.012	40,103,207
2025-11-27	10.030	10.140	9.950	10.010	9.473	7,082,700
2025-11-26	10.010	10.150	9.930	10.020	9.482	8,340,002
2025-11-25	10.080	10.080	9.970	10.030	9.492	6,952,997
2025-11-24	10.040	10.160	9.820	9.990	9.454	8,383,400
2025-11-21	10.250	10.420	10.000	10.010	9.473	13,293,300
2025-11-20	10.450	10.450	10.230	10.350	9.795	8,861,499
2025-11-19	10.500	10.500	10.290	10.470	9.908	8,720,600
2025-11-18	10.530	10.540	10.400	10.480	9.918	8,379,500
2025-11-17	10.400	10.630	10.380	10.550	9.984	10,218,900
2025-11-14	10.700	10.760	10.410	10.450	9.889	11,640,800
2025-11-13	10.540	10.640	10.370	10.620	10.050	12,186,200
2025-11-12	10.750	10.820	10.520	10.580	10.012	17,265,200
2025-11-11	10.500	10.790	10.320	10.710	10.135	23,552,502
2025-11-10	10.290	10.720	10.250	10.510	9.946	28,787,503
2025-11-07	9.970	10.260	9.930	10.170	9.624	13,689,700
2025-11-06	9.910	10.040	9.830	9.970	9.435	8,879,900
2025-11-05	9.980	10.110	9.910	9.950	9.416	11,064,600
2025-11-04	10.110	10.120	9.950	10.010	9.473	10,482,800
2025-11-03	9.990	10.190	9.960	10.110	9.567	14,027,299
2025-10-31	9.800	10.100	9.780	10.000	9.463	16,089,600
2025-10-30	9.760	9.940	9.710	9.810	9.284	11,315,671
2025-10-29	9.700	9.800	9.500	9.760	9.236	14,332,000
2025-10-28	9.610	9.730	9.530	9.700	9.179	10,648,600
2025-10-27	9.430	9.730	9.340	9.690	9.170	17,137,000
2025-10-24	9.550	9.560	9.360	9.400	8.896	12,476,500

← NewerPage 4 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.