Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.360	7.510	7.350	7.500	7.500	10,660,744
2023-10-26	7.330	7.380	7.230	7.380	7.380	8,396,002
2023-10-25	7.350	7.490	7.310	7.340	7.340	12,702,796
2023-10-24	7.120	7.300	7.120	7.280	7.280	12,513,685
2023-10-23	7.200	7.260	7.070	7.110	7.110	16,663,755
2023-10-20	7.490	7.490	7.120	7.250	7.250	30,049,871
2023-10-19	7.680	7.740	7.660	7.670	7.670	8,323,006
2023-10-18	7.820	7.820	7.710	7.720	7.720	8,915,659
2023-10-17	7.830	7.860	7.780	7.800	7.800	7,830,633
2023-10-16	7.930	7.950	7.810	7.830	7.830	10,425,903
2023-10-13	8.010	8.030	7.910	7.920	7.920	9,395,129
2023-10-12	7.900	8.080	7.870	8.060	8.060	14,888,777
2023-10-11	7.950	7.950	7.860	7.870	7.870	8,322,829
2023-10-10	7.960	8.000	7.900	7.920	7.920	7,635,352
2023-10-09	7.920	7.990	7.860	7.970	7.970	10,055,261
2023-09-28	7.970	8.000	7.940	7.970	7.970	9,893,756
2023-09-27	7.990	8.040	7.940	7.940	7.940	9,669,541
2023-09-26	8.020	8.050	7.960	7.960	7.960	8,436,806
2023-09-25	8.050	8.080	7.980	8.040	8.040	9,057,913
2023-09-22	7.980	8.070	7.960	8.060	8.060	10,271,494
2023-09-21	8.030	8.070	7.960	7.970	7.970	9,075,602
2023-09-20	8.090	8.130	8.040	8.060	8.060	6,664,067
2023-09-19	8.140	8.160	8.070	8.110	8.110	7,873,191
2023-09-18	8.180	8.190	8.070	8.150	8.150	10,713,599
2023-09-15	8.190	8.250	8.160	8.200	8.200	10,834,838
2023-09-14	8.130	8.190	8.080	8.170	8.170	7,853,208
2023-09-13	8.150	8.200	8.070	8.110	8.110	6,609,160
2023-09-12	8.170	8.200	8.140	8.170	8.170	8,651,745
2023-09-11	8.060	8.200	8.000	8.170	8.170	12,458,286
2023-09-08	8.090	8.130	8.000	8.010	8.010	8,757,940
2023-09-07	8.220	8.230	8.090	8.100	8.100	8,951,934
2023-09-06	8.220	8.260	8.180	8.230	8.230	10,256,921
2023-09-05	8.280	8.280	8.170	8.250	8.250	19,031,087
2023-09-04	8.160	8.340	8.140	8.290	8.290	24,732,367
2023-09-01	7.930	8.210	7.910	8.140	8.140	26,467,617
2023-08-31	7.910	7.950	7.880	7.900	7.900	7,201,207
2023-08-30	7.910	7.980	7.860	7.890	7.890	9,330,442
2023-08-29	7.750	7.940	7.750	7.910	7.910	12,104,455
2023-08-28	8.030	8.060	7.750	7.780	7.780	22,792,501
2023-08-25	7.760	7.790	7.650	7.680	7.680	11,161,617
2023-08-24	7.820	7.850	7.750	7.780	7.780	8,730,747
2023-08-23	7.830	7.860	7.780	7.790	7.790	9,248,245
2023-08-22	7.820	7.910	7.780	7.880	7.880	12,617,212
2023-08-21	7.820	7.880	7.780	7.780	7.780	8,746,372
2023-08-18	7.890	7.940	7.810	7.810	7.810	8,251,134
2023-08-17	7.870	7.920	7.800	7.920	7.920	8,341,580
2023-08-16	7.940	8.000	7.820	7.900	7.900	9,850,335
2023-08-15	8.060	8.170	7.920	7.970	7.970	20,173,213
2023-08-14	8.060	8.190	7.970	8.180	8.180	10,854,575
2023-08-11	8.250	8.280	8.120	8.140	8.140	7,247,048
2023-08-10	8.290	8.310	8.230	8.250	8.250	5,484,421
2023-08-09	8.350	8.350	8.260	8.290	8.290	6,180,917
2023-08-08	8.360	8.390	8.250	8.350	8.350	7,689,454
2023-08-07	8.360	8.410	8.330	8.360	8.360	7,838,282
2023-08-04	8.410	8.460	8.350	8.360	8.360	8,047,280
2023-08-03	8.380	8.410	8.320	8.360	8.360	8,525,217
2023-08-02	8.400	8.460	8.360	8.410	8.410	14,384,915
2023-08-01	8.370	8.380	8.300	8.370	8.370	11,582,198
2023-07-31	8.210	8.380	8.210	8.330	8.330	13,367,517
2023-07-28	8.130	8.280	8.110	8.230	8.230	9,360,029

← NewerPage 13 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.