Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.020	9.200	9.000	9.120	9.120	6,387,499
2026-10-19	9.050	9.100	8.950	9.030	9.030	6,200,300
2026-10-16	9.190	9.230	9.010	9.070	9.070	7,217,000
2026-10-15	9.190	9.290	9.010	9.050	9.050	8,514,300
2026-10-14	9.430	9.500	9.310	9.320	9.320	6,785,421
2026-10-13	9.470	9.560	9.320	9.500	9.500	7,808,900
2026-10-12	9.590	9.670	9.470	9.530	9.530	9,041,900
2026-10-09	9.450	9.650	9.350	9.640	9.640	11,918,700
2026-10-08	9.340	9.570	9.300	9.480	9.480	8,529,100
2026-09-30	9.350	9.430	9.280	9.390	9.390	7,987,921
2026-09-29	9.300	9.360	9.260	9.280	9.280	4,978,300
2026-09-28	9.460	9.500	9.220	9.310	9.310	9,279,700
2026-09-24	9.580	9.680	9.430	9.450	9.450	9,182,200
2026-09-23	9.850	9.860	9.620	9.620	9.620	11,092,800
2026-09-22	9.800	9.900	9.720	9.860	9.860	13,843,600
2026-09-21	9.760	9.860	9.700	9.800	9.800	12,626,800
2026-09-18	9.570	9.740	9.550	9.740	9.740	10,843,300
2026-09-17	9.560	9.610	9.500	9.560	9.560	7,719,200
2026-09-16	9.500	9.650	9.450	9.620	9.620	8,683,031
2026-09-15	9.920	9.970	9.530	9.550	9.550	16,263,500
2026-09-14	9.960	10.080	9.880	9.920	9.920	12,168,500
2026-09-11	10.250	10.260	9.850	9.930	9.930	22,985,900
2026-09-10	10.640	10.690	10.320	10.340	10.340	19,973,201
2026-09-09	10.870	10.870	10.600	10.750	10.750	26,141,502
2026-09-08	10.550	11.050	10.490	10.960	10.960	42,723,602
2026-09-07	10.230	10.540	10.230	10.520	10.520	20,131,900
2026-09-04	10.200	10.550	10.140	10.330	10.330	21,772,500
2026-09-03	10.340	10.370	10.150	10.190	10.190	13,568,400
2026-09-02	10.720	10.730	10.230	10.250	10.250	24,857,848
2026-09-01	10.500	10.900	10.500	10.710	10.710	29,739,602
2026-08-31	10.700	10.780	10.460	10.490	10.490	26,215,801
2026-08-28	10.280	10.780	10.250	10.710	10.710	36,710,648
2026-08-27	10.260	10.460	10.210	10.300	10.300	23,267,199
2026-08-26	10.170	10.480	10.100	10.270	10.270	18,828,301
2026-08-25	10.000	10.250	9.950	10.190	10.190	22,169,900
2026-08-24	10.280	10.280	9.880	10.020	10.020	26,255,801
2026-08-21	10.460	10.470	10.150	10.350	10.350	23,708,836
2026-08-20	10.400	10.990	10.100	10.590	10.590	35,124,602
2026-08-19	11.240	11.270	10.580	10.580	10.580	46,680,199
2026-08-18	11.120	11.950	11.090	11.760	11.760	67,105,945
2026-08-17	11.220	11.300	10.900	11.110	11.110	40,719,688
2026-08-14	11.500	11.500	10.850	11.050	11.050	53,776,500
2026-08-13	11.000	11.990	10.860	11.500	11.500	87,287,328
2026-08-12	10.120	11.150	10.020	11.150	11.150	46,331,500
2026-08-11	10.330	10.420	10.140	10.140	10.140	26,018,662
2026-08-10	9.980	10.440	9.960	10.430	10.430	40,988,500
2026-08-07	10.070	10.080	9.870	10.020	10.020	18,658,672
2026-08-06	10.130	10.200	9.960	10.070	10.070	23,288,600
2026-08-05	9.990	10.330	9.930	10.170	10.170	31,205,572
2026-08-04	10.080	10.080	9.860	9.990	9.990	23,609,699
2026-08-03	10.280	10.350	9.980	10.020	10.020	27,793,002
2026-07-31	9.790	10.380	9.780	10.200	10.200	42,256,215
2026-07-30	10.030	10.720	9.890	10.090	10.090	56,146,094
2026-07-29	9.730	10.330	9.590	10.330	10.330	59,919,922
2026-07-28	8.960	9.820	8.930	9.590	9.590	39,362,062
2026-07-27	8.810	9.030	8.770	9.020	9.020	12,244,399
2026-07-24	9.200	9.290	8.880	8.890	8.890	18,785,400
2026-07-23	9.160	9.330	9.100	9.300	9.300	23,088,801
2026-07-22	8.770	9.680	8.680	9.370	9.370	37,206,699
2026-07-21	9.010	9.030	8.630	8.830	8.830	28,790,801

Page 1 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.