Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.600	9.740	9.600	9.670	9.151	9,087,654
2025-07-22	9.740	9.740	9.620	9.650	9.132	11,358,242
2025-07-21	9.770	9.770	9.700	9.750	9.227	10,377,721
2025-07-18	9.920	9.940	9.740	9.770	9.246	14,726,617
2025-07-17	9.860	9.990	9.820	9.930	9.397	12,497,918
2025-07-16	9.760	9.890	9.730	9.870	9.340	8,077,212
2025-07-15	9.910	9.980	9.740	9.800	9.274	13,252,274
2025-07-14	9.980	10.030	9.930	10.000	9.463	8,580,205
2025-07-11	10.090	10.090	9.900	10.030	9.492	15,740,418
2025-07-10	9.920	10.320	9.810	10.110	9.567	25,490,798
2025-07-09	9.920	9.960	9.860	9.940	9.407	10,703,400
2025-07-08	9.860	9.950	9.850	9.940	9.407	13,136,999
2025-07-07	9.760	10.150	9.760	9.850	9.321	11,454,899
2025-07-04	9.800	9.820	9.700	9.710	9.189	9,408,200
2025-07-03	9.870	9.910	9.810	9.810	9.284	8,909,000
2025-07-02	10.000	10.010	9.860	9.890	9.359	9,463,800
2025-07-01	9.920	10.090	9.830	9.990	9.454	13,290,810
2025-06-30	9.880	9.960	9.830	9.920	9.388	10,197,305
2025-06-27	9.960	10.030	9.860	9.910	9.378	9,927,002
2025-06-26	9.870	10.070	9.790	10.000	9.463	16,357,100
2025-06-25	9.930	10.100	9.850	9.930	9.397	14,872,400
2025-06-24	9.780	9.880	9.710	9.820	9.293	16,791,499
2025-06-23	9.610	9.790	9.360	9.780	9.255	16,465,103
2025-06-20	9.610	9.800	9.530	9.670	9.151	11,386,357
2025-06-19	9.950	9.970	9.610	9.620	9.104	14,152,100
2025-06-18	10.040	10.080	9.880	9.940	9.407	12,258,000
2025-06-17	10.200	10.210	10.030	10.070	9.530	10,608,490
2025-06-16	10.120	10.220	10.020	10.170	9.624	8,585,300
2025-06-13	10.410	10.430	10.160	10.190	9.643	18,208,040
2025-06-12	10.350	10.610	10.260	10.500	9.937	21,547,200
2025-06-11	10.360	10.400	10.260	10.350	9.795	11,181,464
2025-06-10	10.490	10.500	10.200	10.350	9.795	19,326,000
2025-06-09	10.430	10.570	10.400	10.460	9.899	15,531,796
2025-06-06	10.700	10.700	10.380	10.430	9.870	21,587,600
2025-06-05	10.840	10.920	10.590	10.630	10.060	24,610,291
2025-06-04	10.520	10.970	10.420	10.880	10.296	35,813,990
2025-06-03	10.200	10.630	10.180	10.520	9.955	20,676,598
2025-05-30	10.580	10.630	10.280	10.320	9.766	20,248,100
2025-05-29	10.520	10.750	10.340	10.580	10.012	23,407,578
2025-05-28	10.710	10.810	10.590	10.630	10.060	23,837,568
2025-05-27	10.600	11.280	10.600	10.860	10.277	41,037,489
2025-05-26	10.530	11.010	9.890	10.760	10.183	33,645,198
2025-05-23	11.510	11.670	11.500	11.640	10.069	29,511,754
2025-05-22	11.450	11.690	11.300	11.510	9.957	26,016,400
2025-05-21	11.900	11.950	11.510	11.540	9.983	42,820,702
2025-05-20	11.600	12.140	11.500	12.050	10.424	61,145,297
2025-05-19	11.350	11.690	11.190	11.640	10.069	41,963,188
2025-05-16	11.580	11.740	11.220	11.480	9.931	42,658,904
2025-05-15	11.050	11.810	10.950	11.560	10.000	64,938,666
2025-05-14	11.130	11.130	10.920	11.030	9.541	24,071,099
2025-05-13	11.180	11.480	10.910	11.220	9.706	39,253,802
2025-05-12	11.150	11.190	11.030	11.160	9.654	22,384,800
2025-05-09	11.300	11.300	10.910	11.090	9.593	29,837,596
2025-05-08	11.510	11.590	11.280	11.400	9.861	44,431,399
2025-05-07	11.580	12.000	11.510	11.760	10.173	52,550,899
2025-05-06	11.330	12.000	11.330	11.590	10.026	54,144,186
2025-04-30	11.380	11.950	11.300	11.310	9.784	54,601,109
2025-04-29	12.010	12.770	11.480	11.640	10.069	63,148,000
2025-04-28	12.390	12.450	11.840	11.980	10.363	44,267,694
2025-04-25	11.470	12.600	11.400	12.010	10.389	83,020,865

← NewerPage 6 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.