Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.580 | 6.620 | 6.460 | 6.470 | 6.470 | 9,721,400 |
| 2024-07-23 | 6.750 | 6.800 | 6.570 | 6.580 | 6.580 | 13,393,731 |
| 2024-07-22 | 6.770 | 6.810 | 6.730 | 6.760 | 6.760 | 8,119,120 |
| 2024-07-19 | 6.840 | 6.840 | 6.720 | 6.800 | 6.800 | 9,585,420 |
| 2024-07-18 | 6.880 | 6.910 | 6.750 | 6.880 | 6.880 | 12,910,365 |
| 2024-07-17 | 7.020 | 7.030 | 6.900 | 6.920 | 6.920 | 11,640,646 |
| 2024-07-16 | 7.040 | 7.090 | 6.980 | 7.020 | 7.020 | 9,911,321 |
| 2024-07-15 | 7.140 | 7.150 | 7.040 | 7.050 | 7.050 | 8,256,680 |
| 2024-07-12 | 7.200 | 7.230 | 7.110 | 7.130 | 7.130 | 8,501,807 |
| 2024-07-11 | 7.060 | 7.210 | 7.050 | 7.200 | 7.200 | 12,551,463 |
| 2024-07-10 | 7.070 | 7.130 | 6.950 | 6.970 | 6.970 | 9,155,006 |
| 2024-07-09 | 6.890 | 7.110 | 6.870 | 7.090 | 7.090 | 12,230,514 |
| 2024-07-08 | 7.080 | 7.110 | 6.890 | 6.900 | 6.900 | 11,335,093 |
| 2024-07-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2024-07-04 | 7.130 | 7.200 | 6.940 | 6.970 | 6.970 | 10,088,793 |
| 2024-07-03 | 7.170 | 7.190 | 7.090 | 7.100 | 7.100 | 7,520,714 |
| 2024-07-02 | 7.220 | 7.300 | 7.140 | 7.170 | 7.170 | 9,967,817 |
| 2024-07-01 | 7.100 | 7.240 | 7.090 | 7.220 | 7.220 | 9,017,804 |
| 2024-06-28 | 6.980 | 7.180 | 6.980 | 7.070 | 7.070 | 11,361,620 |
| 2024-06-27 | 7.130 | 7.160 | 6.980 | 6.980 | 6.980 | 8,485,864 |
| 2024-06-26 | 7.010 | 7.180 | 6.920 | 7.180 | 7.180 | 9,724,798 |
| 2024-06-25 | 6.920 | 7.090 | 6.920 | 7.010 | 7.010 | 10,837,122 |
| 2024-06-24 | 7.150 | 7.180 | 6.920 | 6.950 | 6.950 | 13,233,486 |
| 2024-06-21 | 7.160 | 7.250 | 7.150 | 7.180 | 7.180 | 5,964,403 |
| 2024-06-20 | 7.230 | 7.290 | 7.130 | 7.170 | 7.170 | 9,910,537 |
| 2024-06-19 | 7.210 | 7.310 | 7.210 | 7.240 | 7.240 | 10,690,820 |
| 2024-06-18 | 7.080 | 7.270 | 7.080 | 7.250 | 7.250 | 15,467,453 |
| 2024-06-17 | 7.120 | 7.200 | 7.090 | 7.100 | 7.100 | 8,850,783 |
| 2024-06-14 | 7.120 | 7.180 | 7.090 | 7.160 | 7.160 | 8,061,515 |
| 2024-06-13 | 7.250 | 7.250 | 7.070 | 7.130 | 7.130 | 12,276,492 |
| 2024-06-12 | 7.220 | 7.290 | 7.200 | 7.250 | 7.250 | 7,076,851 |
| 2024-06-11 | 7.230 | 7.270 | 7.170 | 7.230 | 7.230 | 9,615,194 |
| 2024-06-07 | 7.350 | 7.370 | 7.260 | 7.330 | 7.330 | 8,298,687 |
| 2024-06-06 | 7.390 | 7.400 | 7.220 | 7.280 | 7.280 | 11,797,133 |
| 2024-06-05 | 7.460 | 7.490 | 7.320 | 7.320 | 7.320 | 12,830,683 |
| 2024-06-04 | 7.450 | 7.540 | 7.380 | 7.520 | 7.520 | 10,518,354 |
| 2024-06-03 | 7.620 | 7.620 | 7.380 | 7.450 | 7.450 | 17,348,896 |
| 2024-05-31 | 7.730 | 7.780 | 7.620 | 7.630 | 7.630 | 15,262,042 |
| 2024-05-30 | 8.050 | 8.120 | 7.820 | 7.850 | 7.850 | 18,324,405 |
| 2024-05-29 | 7.830 | 8.070 | 7.760 | 8.020 | 8.020 | 21,876,025 |
| 2024-05-28 | 7.870 | 7.980 | 7.810 | 7.820 | 7.820 | 15,220,705 |
| 2024-05-27 | 7.760 | 7.880 | 7.720 | 7.870 | 7.870 | 13,512,850 |
| 2024-05-24 | 7.760 | 7.860 | 7.750 | 7.760 | 7.760 | 11,324,881 |
| 2024-05-23 | 7.950 | 7.960 | 7.710 | 7.750 | 7.750 | 20,566,860 |
| 2024-05-22 | 8.100 | 8.160 | 8.000 | 8.020 | 8.020 | 16,803,400 |
| 2024-05-21 | 8.330 | 8.380 | 8.040 | 8.090 | 8.090 | 25,957,436 |
| 2024-05-20 | 8.140 | 8.320 | 8.110 | 8.280 | 8.280 | 32,640,481 |
| 2024-05-17 | 7.970 | 8.080 | 7.910 | 8.080 | 8.080 | 14,690,033 |
| 2024-05-16 | 8.040 | 8.130 | 7.960 | 7.970 | 7.970 | 15,211,466 |
| 2024-05-15 | 8.050 | 8.120 | 8.000 | 8.010 | 8.010 | 13,592,561 |
| 2024-05-14 | 8.110 | 8.190 | 8.030 | 8.080 | 8.080 | 14,289,201 |
| 2024-05-13 | 8.160 | 8.180 | 8.020 | 8.110 | 8.110 | 14,279,718 |
| 2024-05-10 | 8.270 | 8.320 | 8.140 | 8.200 | 8.200 | 14,522,533 |
| 2024-05-09 | 8.010 | 8.220 | 8.000 | 8.220 | 8.220 | 17,589,299 |
| 2024-05-08 | 8.110 | 8.140 | 8.000 | 8.010 | 8.010 | 12,421,409 |
| 2024-05-07 | 8.100 | 8.180 | 8.080 | 8.130 | 8.130 | 17,430,980 |
| 2024-05-06 | 7.980 | 8.110 | 7.900 | 8.110 | 8.110 | 22,632,794 |
| 2024-04-30 | 7.930 | 8.020 | 7.860 | 7.910 | 7.910 | 18,546,137 |
| 2024-04-29 | 7.940 | 7.970 | 7.740 | 7.890 | 7.890 | 22,959,838 |
| 2024-04-26 | 7.670 | 7.930 | 7.670 | 7.920 | 7.920 | 22,328,025 |
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.