Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.800	12.000	11.520	12.000	10.380	66,675,965
2025-04-23	11.270	11.270	10.810	10.910	9.438	43,660,590
2025-04-22	11.400	11.580	11.120	11.280	9.758	56,689,000
2025-04-21	10.520	11.590	10.400	11.590	10.026	63,394,198
2025-04-18	11.000	11.030	10.480	10.540	9.117	43,478,391
2025-04-17	10.940	11.260	10.590	11.000	9.515	60,540,707
2025-04-16	10.900	11.390	10.750	11.080	9.585	81,465,104
2025-04-15	10.540	11.310	10.410	11.080	9.585	87,711,994
2025-04-14	10.300	10.720	10.230	10.590	9.161	59,494,689
2025-04-11	10.380	10.840	10.210	10.230	8.849	72,916,902
2025-04-10	9.910	10.980	9.700	10.530	9.109	98,111,682
2025-04-09	9.700	10.500	8.930	10.010	8.659	78,184,776
2025-04-08	9.030	9.980	8.900	9.920	8.581	76,732,261
2025-04-07	9.600	10.090	9.240	9.240	7.993	53,343,900
2025-04-03	9.850	10.510	9.720	10.270	8.884	85,978,063
2025-04-02	9.000	9.900	8.900	9.900	8.564	53,148,409
2025-04-01	8.900	9.100	8.900	9.000	7.785	21,976,383
2025-03-31	9.210	9.220	8.850	8.920	7.716	38,282,900
2025-03-28	9.740	9.750	9.110	9.440	8.166	37,582,587
2025-03-27	9.940	10.050	9.770	9.810	8.486	21,902,489
2025-03-26	9.800	10.080	9.710	9.970	8.624	26,449,782
2025-03-25	10.280	10.330	9.860	9.920	8.581	34,359,182
2025-03-24	9.710	10.250	9.610	10.250	8.867	57,836,575
2025-03-21	10.010	10.020	9.610	9.740	8.425	37,744,520
2025-03-20	10.220	10.380	10.050	10.070	8.711	37,620,508
2025-03-19	10.500	10.500	10.220	10.320	8.927	43,347,600
2025-03-18	10.410	10.730	10.260	10.600	9.169	52,540,999
2025-03-17	10.750	10.760	10.420	10.470	9.057	54,920,108
2025-03-14	10.300	10.750	10.300	10.650	9.213	76,402,802
2025-03-13	10.520	10.630	10.130	10.240	8.858	56,913,602
2025-03-12	10.800	10.970	10.600	10.670	9.230	79,099,978
2025-03-11	10.400	11.110	10.200	10.890	9.420	104,477,996
2025-03-10	9.990	10.410	9.990	10.410	9.005	62,634,229
2025-03-07	10.200	10.850	10.100	10.200	8.823	79,719,624
2025-03-06	10.000	10.700	9.870	10.540	9.117	94,480,983
2025-03-05	9.990	10.340	9.810	10.160	8.789	91,507,479
2025-03-04	10.180	10.560	9.680	9.800	8.477	107,512,225
2025-03-03	12.620	12.620	10.620	10.630	9.195	173,171,665
2025-02-28	11.740	11.800	11.180	11.800	10.207	68,470,517
2025-02-27	9.950	10.730	9.840	10.730	9.282	89,271,775
2025-02-26	9.610	10.360	9.610	9.750	8.434	98,381,161
2025-02-25	9.060	9.580	8.900	9.450	8.175	69,711,386
2025-02-24	9.400	9.450	9.080	9.150	7.915	46,941,394
2025-02-21	9.500	9.550	9.220	9.380	8.114	70,389,260
2025-02-20	9.110	9.640	8.930	9.450	8.175	74,983,786
2025-02-19	8.810	9.210	8.730	9.050	7.829	36,021,572
2025-02-18	9.250	9.290	8.850	8.890	7.690	52,204,585
2025-02-17	8.900	9.500	8.810	9.420	8.149	75,011,981
2025-02-14	9.660	9.660	9.000	9.030	7.811	67,984,929
2025-02-13	9.940	10.200	9.620	9.660	8.356	77,595,603
2025-02-12	9.900	10.700	9.600	10.170	8.797	113,972,810
2025-02-11	9.390	9.950	9.170	9.890	8.555	103,090,417
2025-02-10	8.510	9.400	8.460	9.230	7.984	97,084,811
2025-02-07	8.450	8.700	8.260	8.590	7.431	66,982,798
2025-02-06	8.350	8.780	8.330	8.550	7.396	65,510,541
2025-02-05	8.800	8.940	8.390	8.390	7.258	80,315,547
2025-01-27	10.260	10.330	9.320	9.320	8.062	75,164,013
2025-01-24	10.410	10.930	10.050	10.360	8.962	138,485,989
2025-01-23	9.620	10.890	9.380	10.890	9.420	150,718,144
2025-01-22	9.870	10.360	9.200	9.900	8.564	151,020,494

← NewerPage 7 of 21 · 1,217 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.