Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.670 | 7.930 | 7.670 | 7.920 | 7.920 | 22,328,025 |
| 2024-04-25 | 7.800 | 7.880 | 7.460 | 7.750 | 7.750 | 26,719,067 |
| 2024-04-24 | 7.760 | 7.930 | 7.690 | 7.920 | 7.920 | 20,611,463 |
| 2024-04-23 | 8.020 | 8.030 | 7.700 | 7.720 | 7.720 | 27,004,841 |
| 2024-04-22 | 8.310 | 8.390 | 8.060 | 8.080 | 8.080 | 20,141,212 |
| 2024-04-19 | 8.230 | 8.410 | 8.190 | 8.270 | 8.270 | 22,315,828 |
| 2024-04-18 | 8.190 | 8.300 | 8.160 | 8.230 | 8.230 | 20,859,419 |
| 2024-04-17 | 8.070 | 8.260 | 8.020 | 8.260 | 8.260 | 25,358,087 |
| 2024-04-16 | 8.220 | 8.370 | 7.990 | 8.000 | 8.000 | 32,072,442 |
| 2024-04-15 | 8.540 | 8.590 | 8.150 | 8.360 | 8.360 | 34,861,704 |
| 2024-04-12 | 8.370 | 8.500 | 8.250 | 8.420 | 8.420 | 23,856,617 |
| 2024-04-11 | 8.210 | 8.570 | 8.120 | 8.340 | 8.340 | 30,370,406 |
| 2024-04-10 | 8.290 | 8.390 | 8.210 | 8.280 | 8.280 | 23,434,418 |
| 2024-04-09 | 8.210 | 8.450 | 8.190 | 8.320 | 8.320 | 29,235,463 |
| 2024-04-08 | 8.460 | 8.660 | 8.300 | 8.330 | 8.330 | 51,689,384 |
| 2024-04-03 | 8.200 | 8.420 | 8.130 | 8.400 | 8.400 | 40,671,010 |
| 2024-04-02 | 8.070 | 8.220 | 8.050 | 8.170 | 8.170 | 22,709,656 |
| 2024-04-01 | 8.080 | 8.190 | 7.980 | 8.060 | 8.060 | 21,545,327 |
| 2024-03-29 | 7.880 | 8.040 | 7.870 | 8.030 | 8.030 | 15,856,985 |
| 2024-03-28 | 7.630 | 7.920 | 7.610 | 7.840 | 7.840 | 18,964,294 |
| 2024-03-27 | 7.800 | 7.850 | 7.630 | 7.630 | 7.630 | 14,429,963 |
| 2024-03-26 | 7.790 | 7.860 | 7.710 | 7.840 | 7.840 | 15,252,154 |
| 2024-03-25 | 7.720 | 7.980 | 7.720 | 7.810 | 7.810 | 19,506,310 |
| 2024-03-22 | 7.880 | 7.940 | 7.730 | 7.790 | 7.790 | 19,658,479 |
| 2024-03-21 | 7.810 | 8.040 | 7.750 | 7.930 | 7.930 | 23,753,212 |
| 2024-03-20 | 7.780 | 7.850 | 7.750 | 7.810 | 7.810 | 17,993,042 |
| 2024-03-19 | 7.850 | 7.930 | 7.670 | 7.840 | 7.840 | 30,047,564 |
| 2024-03-18 | 7.860 | 7.930 | 7.760 | 7.900 | 7.900 | 21,461,888 |
| 2024-03-15 | 7.600 | 7.820 | 7.540 | 7.810 | 7.810 | 19,138,553 |
| 2024-03-14 | 7.640 | 7.770 | 7.550 | 7.610 | 7.610 | 13,164,796 |
| 2024-03-13 | 7.580 | 7.640 | 7.510 | 7.600 | 7.600 | 13,539,730 |
| 2024-03-12 | 7.710 | 7.760 | 7.540 | 7.560 | 7.560 | 15,328,473 |
| 2024-03-11 | 7.720 | 7.800 | 7.660 | 7.720 | 7.720 | 15,831,000 |
| 2024-03-08 | 7.680 | 7.730 | 7.580 | 7.670 | 7.670 | 13,067,604 |
| 2024-03-07 | 7.610 | 7.820 | 7.540 | 7.660 | 7.660 | 26,575,467 |
| 2024-03-06 | 7.330 | 7.650 | 7.320 | 7.600 | 7.600 | 28,751,732 |
| 2024-03-05 | 7.360 | 7.440 | 7.310 | 7.360 | 7.360 | 14,489,620 |
| 2024-03-04 | 7.260 | 7.420 | 7.240 | 7.380 | 7.380 | 27,685,863 |
| 2024-03-01 | 7.230 | 7.290 | 7.220 | 7.280 | 7.280 | 11,976,170 |
| 2024-02-29 | 7.070 | 7.260 | 7.050 | 7.250 | 7.250 | 13,934,642 |
| 2024-02-28 | 7.230 | 7.360 | 7.100 | 7.110 | 7.110 | 21,445,127 |
| 2024-02-27 | 7.190 | 7.250 | 7.150 | 7.240 | 7.240 | 15,690,545 |
| 2024-02-26 | 7.280 | 7.350 | 7.180 | 7.210 | 7.210 | 14,597,655 |
| 2024-02-23 | 7.290 | 7.370 | 7.230 | 7.290 | 7.290 | 14,140,434 |
| 2024-02-22 | 7.180 | 7.310 | 7.160 | 7.310 | 7.310 | 17,962,722 |
| 2024-02-21 | 7.130 | 7.340 | 7.100 | 7.180 | 7.180 | 17,300,169 |
| 2024-02-20 | 7.170 | 7.180 | 7.090 | 7.140 | 7.140 | 10,891,128 |
| 2024-02-19 | 7.150 | 7.270 | 7.100 | 7.180 | 7.180 | 19,577,262 |
| 2024-02-08 | 6.990 | 7.140 | 6.930 | 7.110 | 7.110 | 24,720,508 |
| 2024-02-07 | 6.680 | 7.020 | 6.670 | 6.920 | 6.920 | 22,549,012 |
| 2024-02-06 | 6.190 | 6.740 | 6.120 | 6.700 | 6.700 | 18,633,994 |
| 2024-02-05 | 6.520 | 6.520 | 6.060 | 6.240 | 6.240 | 22,072,628 |
| 2024-02-02 | 6.690 | 6.800 | 6.340 | 6.510 | 6.510 | 17,816,391 |
| 2024-02-01 | 6.800 | 6.890 | 6.650 | 6.720 | 6.720 | 12,201,480 |
| 2024-01-31 | 6.920 | 7.020 | 6.790 | 6.820 | 6.820 | 11,547,364 |
| 2024-01-30 | 7.160 | 7.180 | 6.960 | 6.980 | 6.980 | 8,944,761 |
| 2024-01-29 | 7.250 | 7.260 | 7.090 | 7.110 | 7.110 | 11,951,100 |
| 2024-01-26 | 7.220 | 7.300 | 7.160 | 7.250 | 7.250 | 11,583,162 |
| 2024-01-25 | 6.860 | 7.230 | 6.850 | 7.220 | 7.220 | 18,046,237 |
| 2024-01-24 | 6.730 | 6.850 | 6.580 | 6.830 | 6.830 | 10,447,274 |
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.