Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.800	9.860	9.500	9.560	9.047	17,835,300
2025-10-22	9.680	10.300	9.640	9.960	9.426	33,365,639
2025-10-21	9.200	9.650	9.180	9.620	9.104	21,833,800
2025-10-20	9.090	9.220	9.040	9.210	8.716	8,081,400
2025-10-17	9.110	9.230	9.060	9.080	8.593	8,481,100
2025-10-16	9.240	9.310	9.110	9.130	8.640	8,350,400
2025-10-15	9.150	9.330	9.060	9.270	8.773	10,602,800
2025-10-14	9.200	9.210	9.080	9.090	8.602	6,972,098
2025-10-13	9.050	9.190	8.940	9.180	8.687	7,781,699
2025-10-10	9.100	9.350	9.060	9.170	8.678	9,629,400
2025-10-09	9.320	9.350	9.070	9.130	8.640	11,379,300
2025-09-30	9.300	9.350	9.280	9.300	8.801	5,694,800
2025-09-29	9.360	9.370	9.200	9.280	8.782	7,364,800
2025-09-26	9.390	9.530	9.320	9.360	8.858	7,444,999
2025-09-25	9.420	9.480	9.360	9.400	8.896	5,931,796
2025-09-24	9.370	9.480	9.280	9.440	8.933	6,723,704
2025-09-23	9.460	9.520	9.170	9.370	8.867	11,428,500
2025-09-22	9.620	9.650	9.450	9.530	9.019	7,938,400
2025-09-19	9.750	9.780	9.510	9.590	9.075	12,484,504
2025-09-18	10.040	10.040	9.670	9.740	9.217	16,802,100
2025-09-17	10.180	10.240	10.020	10.040	9.501	12,277,000
2025-09-16	10.130	10.270	10.030	10.180	9.634	9,841,200
2025-09-15	10.170	10.200	10.000	10.100	9.558	8,847,062
2025-09-12	10.310	10.540	10.170	10.180	9.634	13,139,904
2025-09-11	10.250	10.380	10.080	10.360	9.804	12,900,499
2025-09-10	10.230	10.420	10.220	10.250	9.700	10,921,089
2025-09-09	10.400	10.420	10.210	10.230	9.681	10,118,200
2025-09-08	10.450	10.600	10.350	10.410	9.851	11,282,873
2025-09-05	10.420	10.480	10.000	10.480	9.918	17,106,000
2025-09-04	10.300	10.590	10.280	10.420	9.861	16,877,000
2025-09-03	10.690	10.750	10.240	10.300	9.747	16,273,704
2025-09-02	10.660	10.760	10.510	10.680	10.107	21,395,705
2025-09-01	10.200	10.880	10.170	10.700	10.126	37,541,806
2025-08-29	10.610	10.820	10.320	10.340	9.785	27,371,403
2025-08-28	10.750	10.910	10.390	10.700	10.126	31,302,604
2025-08-27	10.920	11.080	10.690	10.750	10.173	29,889,401
2025-08-26	10.730	11.070	10.670	10.950	10.362	38,118,299
2025-08-25	10.360	11.200	10.220	10.810	10.230	49,283,698
2025-08-22	10.400	10.430	10.210	10.360	9.804	29,481,499
2025-08-21	10.420	10.860	10.320	10.500	9.937	47,545,404
2025-08-20	10.020	10.650	9.930	10.370	9.814	40,512,007
2025-08-19	9.780	10.360	9.750	10.150	9.605	40,503,857
2025-08-18	9.650	9.860	9.630	9.790	9.265	15,342,911
2025-08-15	9.710	9.710	9.620	9.680	9.161	8,785,504
2025-08-14	9.750	9.930	9.650	9.710	9.189	15,699,906
2025-08-13	10.020	10.030	9.760	9.820	9.293	20,094,450
2025-08-12	9.700	10.000	9.680	9.950	9.416	29,381,512
2025-08-11	9.600	9.860	9.570	9.740	9.217	18,349,038
2025-08-08	9.620	9.620	9.530	9.600	9.085	6,190,476
2025-08-07	9.520	9.670	9.470	9.600	9.085	10,461,099
2025-08-06	9.490	9.520	9.400	9.510	9.000	6,385,241
2025-08-05	9.480	9.500	9.470	9.500	8.990	4,179,703
2025-08-04	9.420	9.500	9.350	9.480	8.971	4,432,499
2025-08-01	9.550	9.590	9.430	9.470	8.962	6,440,501
2025-07-31	9.680	9.680	9.550	9.550	9.038	7,047,400
2025-07-30	9.610	9.710	9.600	9.680	9.161	7,906,100
2025-07-29	9.620	9.700	9.570	9.650	9.132	10,087,700
2025-07-28	9.890	9.940	9.700	9.720	9.198	13,132,151
2025-07-25	9.690	9.690	9.590	9.610	9.094	8,653,700
2025-07-24	9.660	9.700	9.630	9.680	9.161	7,804,460

← NewerPage 5 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.