Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.900	6.910	6.510	6.530	6.530	13,107,499
2024-01-19	6.950	7.020	6.900	6.920	6.920	7,483,765
2024-01-18	7.050	7.070	6.790	6.970	6.970	16,135,649
2024-01-17	7.230	7.230	7.070	7.080	7.080	7,170,709
2024-01-16	7.240	7.280	7.160	7.230	7.230	8,711,172
2024-01-15	7.280	7.290	7.200	7.240	7.240	6,192,165
2024-01-12	7.280	7.340	7.250	7.260	7.260	7,962,847
2024-01-11	7.200	7.290	7.190	7.250	7.250	6,837,762
2024-01-10	7.250	7.310	7.180	7.210	7.210	6,617,531
2024-01-09	7.140	7.280	7.140	7.240	7.240	8,587,084
2024-01-08	7.280	7.300	7.150	7.160	7.160	7,910,529
2024-01-05	7.330	7.370	7.240	7.270	7.270	9,710,886
2024-01-04	7.330	7.360	7.270	7.330	7.330	8,712,641
2024-01-03	7.350	7.390	7.300	7.360	7.360	9,137,563
2024-01-02	7.260	7.360	7.240	7.340	7.340	13,288,991
2023-12-29	7.200	7.260	7.200	7.240	7.240	10,885,239
2023-12-28	7.140	7.240	7.140	7.220	7.220	13,649,022
2023-12-27	7.060	7.140	7.020	7.120	7.120	8,699,218
2023-12-26	7.040	7.110	7.030	7.030	7.030	6,385,740
2023-12-25	7.070	7.120	7.010	7.060	7.060	7,483,118
2023-12-22	7.010	7.160	6.970	7.100	7.100	11,882,355
2023-12-21	6.910	7.020	6.840	6.990	6.990	7,191,732
2023-12-20	7.000	7.020	6.930	6.940	6.940	5,426,183
2023-12-19	6.920	6.970	6.910	6.940	6.940	4,945,345
2023-12-18	7.040	7.040	6.930	6.940	6.940	7,125,111
2023-12-15	7.070	7.130	7.010	7.010	7.010	6,871,510
2023-12-14	7.060	7.120	7.040	7.040	7.040	6,003,145
2023-12-13	7.100	7.110	7.040	7.040	7.040	5,318,213
2023-12-12	7.090	7.120	7.050	7.110	7.110	6,245,792
2023-12-11	7.090	7.140	6.980	7.120	7.120	9,938,769
2023-12-08	7.160	7.200	7.100	7.100	7.100	7,996,700
2023-12-07	7.200	7.220	7.110	7.190	7.190	6,554,775
2023-12-06	7.150	7.240	7.140	7.200	7.200	5,606,664
2023-12-05	7.310	7.310	7.150	7.160	7.160	9,576,239
2023-12-04	7.290	7.350	7.280	7.300	7.300	8,552,551
2023-12-01	7.280	7.310	7.250	7.290	7.290	6,629,260
2023-11-30	7.370	7.380	7.240	7.270	7.270	10,759,143
2023-11-29	7.380	7.430	7.360	7.370	7.370	7,258,096
2023-11-28	7.350	7.400	7.300	7.390	7.390	9,181,931
2023-11-27	7.350	7.400	7.320	7.360	7.360	8,484,106
2023-11-24	7.440	7.450	7.350	7.360	7.360	7,842,967
2023-11-23	7.360	7.430	7.330	7.420	7.420	7,499,092
2023-11-22	7.440	7.480	7.370	7.380	7.380	8,355,463
2023-11-21	7.470	7.530	7.440	7.460	7.460	8,712,091
2023-11-20	7.460	7.490	7.430	7.480	7.480	8,566,060
2023-11-17	7.420	7.460	7.390	7.450	7.450	6,878,005
2023-11-16	7.510	7.510	7.440	7.440	7.440	7,011,798
2023-11-15	7.470	7.530	7.470	7.500	7.500	11,263,816
2023-11-14	7.450	7.470	7.390	7.420	7.420	6,251,912
2023-11-13	7.370	7.450	7.350	7.450	7.450	8,232,070
2023-11-10	7.420	7.420	7.350	7.380	7.380	5,141,079
2023-11-09	7.390	7.450	7.360	7.420	7.420	9,011,973
2023-11-08	7.460	7.470	7.350	7.380	7.380	9,529,757
2023-11-07	7.530	7.540	7.430	7.470	7.470	8,767,713
2023-11-06	7.560	7.590	7.510	7.540	7.540	10,507,377
2023-11-03	7.450	7.550	7.450	7.500	7.500	6,792,560
2023-11-02	7.520	7.560	7.450	7.460	7.460	9,598,704
2023-11-01	7.690	7.730	7.520	7.550	7.550	16,810,520
2023-10-31	7.520	7.560	7.450	7.490	7.490	6,516,140
2023-10-30	7.490	7.570	7.480	7.540	7.540	9,103,572

← NewerPage 12 of 21 · 1,212 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.