Haoxiangni Jujube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.870 | 10.360 | 9.200 | 9.900 | 8.564 | 151,020,494 |
| 2025-01-21 | 9.000 | 9.870 | 8.540 | 9.870 | 8.538 | 151,181,313 |
| 2025-01-20 | 9.680 | 9.900 | 8.900 | 8.970 | 7.759 | 109,720,138 |
| 2025-01-17 | 10.470 | 11.450 | 9.420 | 9.680 | 8.374 | 158,477,442 |
| 2025-01-16 | 9.760 | 10.470 | 9.620 | 10.470 | 9.057 | 153,237,484 |
| 2025-01-15 | 8.830 | 9.520 | 8.700 | 9.520 | 8.235 | 138,652,256 |
| 2025-01-14 | 8.180 | 8.970 | 8.170 | 8.650 | 7.483 | 122,967,835 |
| 2025-01-13 | 7.310 | 8.400 | 7.160 | 8.400 | 7.266 | 119,457,718 |
| 2025-01-10 | 8.330 | 8.350 | 7.640 | 7.640 | 6.609 | 77,647,854 |
| 2025-01-09 | 7.500 | 8.490 | 7.310 | 8.490 | 7.344 | 104,781,773 |
| 2025-01-08 | 7.240 | 8.000 | 7.150 | 7.720 | 6.678 | 74,549,591 |
| 2025-01-07 | 7.700 | 7.700 | 7.170 | 7.430 | 6.427 | 88,798,695 |
| 2025-01-06 | 7.970 | 8.300 | 7.970 | 7.970 | 6.894 | 61,022,300 |
| 2025-01-03 | 10.020 | 10.020 | 8.650 | 8.860 | 7.664 | 146,245,907 |
| 2025-01-02 | 8.790 | 9.110 | 8.750 | 9.110 | 7.880 | 43,057,847 |
| 2024-12-31 | 8.110 | 8.550 | 8.060 | 8.280 | 7.163 | 60,895,812 |
| 2024-12-30 | 8.250 | 8.290 | 7.980 | 8.160 | 7.059 | 48,018,812 |
| 2024-12-27 | 8.500 | 8.820 | 8.340 | 8.490 | 7.344 | 81,947,909 |
| 2024-12-26 | 7.790 | 8.730 | 7.790 | 8.730 | 7.552 | 53,201,934 |
| 2024-12-25 | 8.250 | 8.660 | 7.900 | 7.940 | 6.868 | 60,737,708 |
| 2024-12-24 | 7.700 | 8.620 | 7.290 | 8.510 | 7.361 | 89,566,471 |
| 2024-12-23 | 7.880 | 8.600 | 7.830 | 8.100 | 7.007 | 81,038,198 |
| 2024-12-20 | 7.520 | 7.820 | 7.520 | 7.820 | 6.765 | 15,240,013 |
| 2024-12-19 | 7.140 | 7.230 | 6.950 | 7.110 | 6.150 | 18,740,099 |
| 2024-12-18 | 7.260 | 7.360 | 7.100 | 7.220 | 6.246 | 22,017,650 |
| 2024-12-17 | 7.750 | 7.750 | 7.230 | 7.270 | 6.289 | 29,737,434 |
| 2024-12-16 | 8.130 | 8.160 | 7.720 | 7.790 | 6.739 | 37,554,000 |
| 2024-12-13 | 8.500 | 8.550 | 8.150 | 8.190 | 7.085 | 53,994,704 |
| 2024-12-12 | 8.120 | 8.990 | 7.900 | 8.760 | 7.578 | 80,332,668 |
| 2024-12-11 | 8.330 | 8.650 | 8.020 | 8.280 | 7.163 | 61,130,836 |
| 2024-12-10 | 8.180 | 8.500 | 7.940 | 8.320 | 7.197 | 74,596,256 |
| 2024-12-09 | 7.550 | 8.270 | 7.510 | 7.850 | 6.791 | 53,375,171 |
| 2024-12-06 | 7.620 | 7.790 | 7.400 | 7.660 | 6.626 | 46,136,470 |
| 2024-12-05 | 7.470 | 7.850 | 7.350 | 7.680 | 6.644 | 47,766,752 |
| 2024-12-04 | 7.620 | 8.250 | 7.600 | 7.620 | 6.592 | 55,796,566 |
| 2024-12-03 | 8.520 | 8.550 | 7.940 | 7.950 | 6.877 | 76,981,483 |
| 2024-12-02 | 7.910 | 9.230 | 7.810 | 8.820 | 7.630 | 106,233,998 |
| 2024-11-29 | 8.300 | 8.800 | 7.920 | 8.390 | 7.258 | 111,780,744 |
| 2024-11-28 | 7.240 | 8.090 | 7.160 | 8.090 | 6.998 | 95,690,449 |
| 2024-11-27 | 7.110 | 7.620 | 7.060 | 7.350 | 6.358 | 91,093,234 |
| 2024-11-26 | 6.300 | 6.930 | 6.250 | 6.930 | 5.995 | 29,482,837 |
| 2024-11-25 | 6.200 | 6.450 | 6.030 | 6.300 | 5.450 | 18,097,400 |
| 2024-11-22 | 6.690 | 6.690 | 6.220 | 6.270 | 5.424 | 26,282,600 |
| 2024-11-21 | 6.730 | 6.800 | 6.570 | 6.630 | 5.735 | 29,868,400 |
| 2024-11-20 | 6.660 | 6.860 | 6.480 | 6.860 | 5.934 | 45,877,573 |
| 2024-11-19 | 6.560 | 7.170 | 6.480 | 6.840 | 5.917 | 66,084,654 |
| 2024-11-18 | 6.260 | 6.670 | 6.260 | 6.670 | 5.770 | 46,228,785 |
| 2024-11-15 | 6.210 | 6.270 | 6.060 | 6.060 | 5.242 | 9,308,635 |
| 2024-11-14 | 6.350 | 6.360 | 6.170 | 6.180 | 5.346 | 9,538,700 |
| 2024-11-13 | 6.470 | 6.530 | 6.280 | 6.390 | 5.528 | 13,595,600 |
| 2024-11-12 | 6.510 | 6.720 | 6.430 | 6.530 | 5.649 | 24,304,200 |
| 2024-11-11 | 6.450 | 6.520 | 6.320 | 6.440 | 5.571 | 18,372,324 |
| 2024-11-08 | 6.820 | 6.910 | 6.550 | 6.560 | 5.675 | 31,705,363 |
| 2024-11-07 | 6.540 | 7.080 | 6.490 | 6.820 | 5.900 | 42,865,457 |
| 2024-11-06 | 6.660 | 6.810 | 6.530 | 6.610 | 5.718 | 35,971,890 |
| 2024-11-05 | 6.550 | 7.180 | 6.290 | 6.680 | 5.778 | 61,240,202 |
| 2024-11-04 | 5.880 | 6.550 | 5.700 | 6.550 | 5.666 | 36,919,618 |
| 2024-11-01 | 5.880 | 6.050 | 5.770 | 5.950 | 5.147 | 22,142,002 |
| 2024-10-31 | 5.940 | 5.980 | 5.810 | 5.930 | 5.130 | 17,686,923 |
| 2024-10-30 | 5.790 | 6.100 | 5.750 | 6.030 | 5.216 | 21,458,302 |
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.