Haoxiangni Jujube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.700 | 5.850 | 5.600 | 5.830 | 5.043 | 15,675,700 |
| 2024-10-25 | 5.720 | 5.810 | 5.700 | 5.770 | 4.991 | 10,655,702 |
| 2024-10-24 | 5.700 | 5.740 | 5.660 | 5.720 | 4.948 | 6,653,831 |
| 2024-10-23 | 5.740 | 5.790 | 5.670 | 5.730 | 4.957 | 12,802,494 |
| 2024-10-22 | 5.490 | 5.760 | 5.490 | 5.710 | 4.939 | 19,320,687 |
| 2024-10-21 | 5.530 | 5.580 | 5.450 | 5.510 | 4.766 | 11,046,332 |
| 2024-10-18 | 5.460 | 5.590 | 5.380 | 5.520 | 4.775 | 10,854,410 |
| 2024-10-17 | 5.550 | 5.640 | 5.440 | 5.450 | 4.714 | 7,830,900 |
| 2024-10-16 | 5.500 | 5.610 | 5.460 | 5.560 | 4.810 | 6,884,922 |
| 2024-10-15 | 5.600 | 5.660 | 5.500 | 5.510 | 4.766 | 8,676,014 |
| 2024-10-14 | 5.520 | 5.640 | 5.510 | 5.610 | 4.853 | 10,890,402 |
| 2024-10-11 | 5.640 | 5.830 | 5.480 | 5.520 | 4.775 | 14,185,577 |
| 2024-10-10 | 5.510 | 5.900 | 5.410 | 5.680 | 4.913 | 20,610,790 |
| 2024-10-09 | 6.050 | 6.060 | 5.600 | 5.600 | 4.844 | 24,646,700 |
| 2024-10-08 | 6.900 | 6.900 | 5.930 | 6.220 | 5.381 | 49,245,286 |
| 2024-09-30 | 6.000 | 6.360 | 5.760 | 6.280 | 5.432 | 54,542,311 |
| 2024-09-27 | 5.950 | 5.950 | 5.650 | 5.870 | 5.078 | 48,017,205 |
| 2024-09-26 | 4.990 | 5.490 | 4.990 | 5.490 | 4.749 | 26,900,535 |
| 2024-09-25 | 5.240 | 5.240 | 4.970 | 4.990 | 4.317 | 21,823,000 |
| 2024-09-24 | 4.620 | 4.960 | 4.600 | 4.930 | 4.265 | 11,002,390 |
| 2024-09-23 | 4.610 | 4.640 | 4.560 | 4.600 | 3.979 | 3,341,100 |
| 2024-09-20 | 4.610 | 4.660 | 4.560 | 4.620 | 3.997 | 4,471,000 |
| 2024-09-19 | 4.380 | 4.640 | 4.370 | 4.620 | 3.997 | 7,240,600 |
| 2024-09-18 | 4.440 | 4.450 | 4.280 | 4.350 | 3.763 | 4,047,300 |
| 2024-09-13 | 4.610 | 4.610 | 4.440 | 4.440 | 3.841 | 4,363,900 |
| 2024-09-12 | 4.580 | 4.640 | 4.560 | 4.560 | 3.945 | 2,247,000 |
| 2024-09-11 | 4.650 | 4.660 | 4.580 | 4.580 | 3.962 | 2,645,700 |
| 2024-09-10 | 4.680 | 4.710 | 4.580 | 4.660 | 4.031 | 3,017,600 |
| 2024-09-09 | 4.640 | 4.720 | 4.590 | 4.680 | 4.048 | 4,321,802 |
| 2024-09-06 | 4.730 | 4.750 | 4.640 | 4.670 | 4.040 | 4,823,700 |
| 2024-09-05 | 4.590 | 4.750 | 4.590 | 4.710 | 4.074 | 6,149,604 |
| 2024-09-04 | 4.720 | 4.750 | 4.570 | 4.590 | 3.971 | 8,529,000 |
| 2024-09-03 | 5.060 | 5.160 | 5.030 | 5.150 | 4.109 | 9,023,651 |
| 2024-09-02 | 5.040 | 5.140 | 5.010 | 5.070 | 4.045 | 7,477,002 |
| 2024-08-30 | 4.880 | 5.050 | 4.860 | 4.990 | 3.981 | 5,620,700 |
| 2024-08-29 | 4.840 | 4.900 | 4.810 | 4.880 | 3.894 | 3,699,100 |
| 2024-08-28 | 4.850 | 4.930 | 4.770 | 4.870 | 3.886 | 4,990,700 |
| 2024-08-27 | 4.780 | 4.870 | 4.770 | 4.820 | 3.846 | 4,034,000 |
| 2024-08-26 | 4.730 | 4.860 | 4.720 | 4.780 | 3.814 | 4,203,390 |
| 2024-08-23 | 4.800 | 4.830 | 4.730 | 4.750 | 3.790 | 3,714,200 |
| 2024-08-22 | 4.900 | 4.920 | 4.790 | 4.800 | 3.830 | 4,112,700 |
| 2024-08-21 | 4.950 | 4.960 | 4.840 | 4.870 | 3.886 | 4,784,865 |
| 2024-08-20 | 5.030 | 5.080 | 4.950 | 4.960 | 3.957 | 6,430,600 |
| 2024-08-19 | 5.050 | 5.270 | 5.030 | 5.100 | 4.069 | 8,462,779 |
| 2024-08-16 | 5.140 | 5.160 | 5.030 | 5.050 | 4.029 | 3,550,300 |
| 2024-08-15 | 5.110 | 5.180 | 5.070 | 5.130 | 4.093 | 4,492,328 |
| 2024-08-14 | 5.150 | 5.170 | 5.110 | 5.120 | 4.085 | 2,858,100 |
| 2024-08-13 | 5.190 | 5.250 | 5.100 | 5.150 | 4.109 | 4,407,906 |
| 2024-08-12 | 5.320 | 5.320 | 5.130 | 5.200 | 4.149 | 4,579,606 |
| 2024-08-09 | 5.360 | 5.390 | 5.280 | 5.280 | 4.213 | 3,370,300 |
| 2024-08-08 | 5.290 | 5.390 | 5.220 | 5.360 | 4.277 | 5,749,104 |
| 2024-08-07 | 5.340 | 5.400 | 5.240 | 5.290 | 4.221 | 6,961,312 |
| 2024-08-06 | 5.170 | 5.370 | 5.150 | 5.340 | 4.261 | 8,293,400 |
| 2024-08-05 | 5.220 | 5.250 | 5.110 | 5.120 | 4.085 | 4,426,412 |
| 2024-08-02 | 5.200 | 5.260 | 5.160 | 5.170 | 4.125 | 3,568,502 |
| 2024-08-01 | 5.190 | 5.240 | 5.160 | 5.210 | 4.157 | 5,610,300 |
| 2024-07-31 | 5.100 | 5.260 | 5.090 | 5.240 | 4.181 | 7,224,602 |
| 2024-07-30 | 5.110 | 5.150 | 5.070 | 5.100 | 4.069 | 4,112,000 |
| 2024-07-29 | 5.100 | 5.150 | 5.060 | 5.110 | 4.077 | 3,327,200 |
| 2024-07-26 | 4.970 | 5.090 | 4.970 | 5.080 | 4.053 | 3,425,800 |
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.