Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8.190 | 8.250 | 8.140 | 8.160 | 8.160 | 6,484,357 |
| 2023-07-26 | 8.210 | 8.230 | 8.160 | 8.190 | 8.190 | 6,028,900 |
| 2023-07-25 | 8.110 | 8.220 | 8.110 | 8.190 | 8.190 | 8,764,962 |
| 2023-07-24 | 8.120 | 8.140 | 8.030 | 8.060 | 8.060 | 5,829,025 |
| 2023-07-21 | 8.100 | 8.150 | 8.030 | 8.100 | 8.100 | 6,590,267 |
| 2023-07-20 | 8.140 | 8.190 | 8.060 | 8.070 | 8.070 | 7,455,473 |
| 2023-07-19 | 8.090 | 8.140 | 8.050 | 8.110 | 8.110 | 8,472,985 |
| 2023-07-18 | 8.000 | 8.120 | 7.950 | 8.100 | 8.100 | 18,604,430 |
| 2023-07-17 | 8.210 | 8.220 | 8.070 | 8.160 | 8.160 | 15,867,363 |
| 2023-07-14 | 8.300 | 8.320 | 8.200 | 8.220 | 8.220 | 13,735,445 |
| 2023-07-13 | 8.200 | 8.230 | 8.160 | 8.200 | 8.200 | 8,531,119 |
| 2023-07-12 | 8.150 | 8.200 | 8.110 | 8.150 | 8.150 | 7,759,499 |
| 2023-07-11 | 8.130 | 8.190 | 8.120 | 8.160 | 8.160 | 5,511,543 |
| 2023-07-10 | 8.160 | 8.220 | 8.120 | 8.170 | 8.170 | 7,888,980 |
| 2023-07-07 | 8.080 | 8.190 | 8.020 | 8.140 | 8.140 | 11,868,577 |
| 2023-07-06 | 8.110 | 8.140 | 8.040 | 8.090 | 8.090 | 9,395,601 |
| 2023-07-05 | 8.010 | 8.160 | 7.970 | 8.100 | 8.100 | 14,712,768 |
| 2023-07-04 | 8.000 | 8.050 | 7.970 | 8.010 | 8.010 | 9,012,614 |
| 2023-07-03 | 7.920 | 8.000 | 7.920 | 7.970 | 7.970 | 9,074,308 |
| 2023-06-30 | 7.820 | 7.960 | 7.820 | 7.920 | 7.920 | 8,613,592 |
| 2023-06-29 | 7.860 | 7.860 | 7.800 | 7.830 | 7.830 | 6,440,472 |
| 2023-06-28 | 7.850 | 7.880 | 7.780 | 7.860 | 7.860 | 7,716,921 |
| 2023-06-27 | 7.720 | 7.860 | 7.720 | 7.830 | 7.830 | 6,237,389 |
| 2023-06-26 | 7.780 | 7.800 | 7.700 | 7.730 | 7.730 | 6,750,434 |
| 2023-06-21 | 7.850 | 7.870 | 7.770 | 7.820 | 7.820 | 6,438,243 |
| 2023-06-20 | 7.880 | 7.910 | 7.820 | 7.850 | 7.850 | 5,239,128 |
| 2023-06-19 | 7.960 | 7.960 | 7.860 | 7.890 | 7.890 | 7,232,691 |
| 2023-06-16 | 7.900 | 8.000 | 7.880 | 7.960 | 7.960 | 10,696,326 |
| 2023-06-15 | 7.790 | 7.930 | 7.750 | 7.910 | 7.910 | 10,696,019 |
| 2023-06-14 | 7.780 | 7.830 | 7.750 | 7.780 | 7.780 | 6,640,830 |
| 2023-06-13 | 7.770 | 7.810 | 7.740 | 7.780 | 7.780 | 6,135,638 |
| 2023-06-12 | 7.740 | 7.840 | 7.700 | 7.800 | 7.800 | 7,396,970 |
| 2023-06-09 | 7.730 | 7.750 | 7.690 | 7.730 | 7.730 | 4,721,925 |
| 2023-06-08 | 7.680 | 7.750 | 7.680 | 7.720 | 7.720 | 4,789,091 |
| 2023-06-07 | 7.740 | 7.780 | 7.680 | 7.700 | 7.700 | 5,842,911 |
| 2023-06-06 | 7.890 | 7.890 | 7.710 | 7.720 | 7.720 | 9,363,422 |
| 2023-06-05 | 7.950 | 7.960 | 7.850 | 7.870 | 7.870 | 8,970,590 |
| 2023-06-02 | 7.810 | 7.960 | 7.810 | 7.940 | 7.940 | 10,572,972 |
| 2023-06-01 | 7.700 | 7.840 | 7.680 | 7.800 | 7.800 | 9,311,799 |
| 2023-05-31 | 7.760 | 7.800 | 7.690 | 7.710 | 7.710 | 7,709,650 |
| 2023-05-30 | 7.770 | 7.830 | 7.690 | 7.800 | 7.800 | 8,281,525 |
| 2023-05-29 | 7.800 | 7.830 | 7.730 | 7.770 | 7.770 | 8,314,932 |
| 2023-05-26 | 7.920 | 7.920 | 7.670 | 7.820 | 7.820 | 15,370,915 |
| 2023-05-25 | 7.950 | 8.010 | 7.830 | 7.890 | 7.890 | 12,512,964 |
| 2023-05-24 | 8.060 | 8.060 | 7.970 | 7.990 | 7.990 | 8,273,961 |
| 2023-05-23 | 8.160 | 8.180 | 8.080 | 8.080 | 8.080 | 8,366,646 |
| 2023-05-22 | 8.180 | 8.210 | 8.130 | 8.180 | 8.180 | 5,993,999 |
| 2023-05-19 | 8.200 | 8.210 | 8.100 | 8.180 | 8.180 | 8,928,510 |
| 2023-05-18 | 8.350 | 8.350 | 8.200 | 8.220 | 8.220 | 12,297,358 |
| 2023-05-17 | 8.640 | 8.650 | 8.570 | 8.610 | 8.260 | 10,441,313 |
| 2023-05-16 | 8.700 | 8.730 | 8.590 | 8.640 | 8.289 | 10,745,450 |
| 2023-05-15 | 8.580 | 8.730 | 8.560 | 8.700 | 8.346 | 16,354,216 |
| 2023-05-12 | 8.580 | 8.670 | 8.460 | 8.590 | 8.241 | 15,653,474 |
| 2023-05-11 | 8.600 | 8.600 | 8.530 | 8.580 | 8.231 | 8,081,968 |
| 2023-05-10 | 8.540 | 8.630 | 8.540 | 8.570 | 8.222 | 10,427,026 |
| 2023-05-09 | 8.590 | 8.700 | 8.530 | 8.550 | 8.202 | 19,642,260 |
| 2023-05-08 | 8.350 | 8.620 | 8.330 | 8.600 | 8.250 | 24,469,308 |
| 2023-05-05 | 8.440 | 8.480 | 8.270 | 8.340 | 8.001 | 15,634,657 |
| 2023-05-04 | 8.400 | 8.480 | 8.370 | 8.440 | 8.097 | 16,214,157 |
| 2023-04-28 | 8.310 | 8.460 | 8.310 | 8.450 | 8.107 | 18,092,103 |
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.