Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.630	8.740	8.530	8.690	8.690	20,975,792
2026-10-16	8.890	8.950	8.660	8.720	8.720	24,532,134
2026-10-15	8.910	8.940	8.610	8.670	8.670	41,257,765
2026-10-14	9.410	9.420	9.110	9.140	9.140	25,472,381
2026-10-13	9.310	9.360	9.000	9.330	9.330	38,574,831
2026-10-12	9.670	9.730	9.410	9.430	9.430	25,816,000
2026-10-09	9.750	9.830	9.370	9.670	9.670	33,942,669
2026-10-08	9.770	9.960	9.590	9.830	9.830	31,255,007
2026-09-30	9.700	9.980	9.600	9.780	9.780	40,224,795
2026-09-29	9.300	9.770	9.240	9.670	9.670	58,045,103
2026-09-28	9.800	9.800	9.020	9.090	9.090	43,900,219
2026-09-24	9.950	10.030	9.700	9.720	9.720	31,639,907
2026-09-23	10.230	10.360	10.000	10.060	10.060	30,290,450
2026-09-22	10.260	10.420	10.160	10.210	10.210	43,080,081
2026-09-21	9.970	10.370	9.920	10.250	10.250	52,024,683
2026-09-18	9.960	10.000	9.820	9.970	9.970	32,599,285
2026-09-17	9.900	10.060	9.710	9.780	9.780	26,312,806
2026-09-16	9.800	10.030	9.710	10.000	10.000	26,023,521
2026-09-15	9.800	9.920	9.740	9.840	9.840	20,661,689
2026-09-14	9.690	9.850	9.550	9.820	9.820	23,326,803
2026-09-11	9.970	9.970	9.510	9.800	9.800	44,907,313
2026-09-10	10.200	10.280	10.030	10.110	10.110	28,632,951
2026-09-09	10.090	10.270	10.090	10.250	10.250	36,302,813
2026-09-08	10.010	10.150	9.960	10.090	10.090	31,203,882
2026-09-07	9.870	10.030	9.820	9.980	9.980	29,559,454
2026-09-04	10.200	10.270	9.800	9.870	9.870	45,193,160
2026-09-03	10.170	10.220	10.060	10.160	10.160	30,063,303
2026-09-02	10.220	10.250	9.950	10.110	10.110	42,718,755
2026-09-01	10.540	10.850	10.320	10.380	10.380	52,148,319
2026-08-31	10.310	10.500	10.180	10.480	10.480	43,307,189
2026-08-28	10.590	10.630	10.420	10.510	10.510	45,531,387
2026-08-27	10.290	10.660	10.290	10.540	10.540	53,470,882
2026-08-26	10.330	10.570	10.280	10.410	10.410	52,396,217
2026-08-25	10.590	10.590	10.060	10.390	10.390	67,719,669
2026-08-24	10.230	10.940	10.210	10.530	10.530	90,500,127
2026-08-21	9.920	10.300	9.760	10.250	10.250	61,708,379
2026-08-20	9.940	10.030	9.740	9.810	9.810	41,589,389
2026-08-19	10.150	10.180	9.730	9.790	9.790	50,525,044
2026-08-18	10.360	10.560	10.110	10.270	10.270	48,486,547
2026-08-17	10.360	10.420	10.140	10.410	10.410	58,244,286
2026-08-14	9.940	10.380	9.910	10.370	10.370	70,785,824
2026-08-13	10.130	10.240	9.930	9.940	9.940	50,830,985
2026-08-12	10.100	10.300	10.070	10.130	10.130	42,700,092
2026-08-11	10.010	10.330	10.010	10.060	10.060	62,555,795
2026-08-10	10.190	10.240	9.920	10.160	10.160	60,606,908
2026-08-07	9.870	10.170	9.720	10.070	10.070	62,058,788
2026-08-06	9.730	9.980	9.600	9.870	9.870	65,578,720
2026-08-05	9.430	9.810	9.380	9.770	9.770	68,132,718
2026-08-04	9.150	9.490	9.120	9.390	9.390	64,336,838
2026-08-03	9.050	9.130	8.880	9.100	9.100	54,080,510
2026-07-31	9.170	9.340	8.990	9.000	9.000	78,629,880
2026-07-30	9.030	9.260	8.830	8.900	8.900	65,320,714
2026-07-29	8.840	9.230	8.620	9.130	9.130	76,650,645
2026-07-28	8.910	9.030	8.780	8.840	8.840	47,333,944
2026-07-27	8.770	9.100	8.720	9.100	9.100	44,861,884
2026-07-24	8.950	9.020	8.690	8.770	8.770	52,358,340
2026-07-23	8.920	9.370	8.900	9.160	9.160	69,109,167
2026-07-22	9.290	9.380	8.800	8.910	8.910	76,890,324
2026-07-21	9.010	9.430	8.440	9.360	9.360	90,762,726
2026-07-20	9.770	9.920	8.710	8.860	8.860	88,737,830

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.3500 CNY
2022-05-12	0.1900 CNY
2021-03-09	0.1100 CNY
2020-06-12	0.0600 CNY
2019-05-17	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.