Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.340	8.380	8.260	8.310	7.972	16,295,199
2023-04-26	8.370	8.540	8.280	8.330	7.991	23,437,061
2023-04-25	8.500	8.670	8.250	8.440	8.097	24,222,693
2023-04-24	8.420	8.480	8.230	8.250	7.915	17,719,547
2023-04-21	8.720	8.730	8.410	8.420	8.078	18,653,666
2023-04-20	8.780	8.780	8.650	8.710	8.356	13,716,730
2023-04-19	8.760	8.830	8.690	8.800	8.442	17,184,882
2023-04-18	8.790	8.860	8.740	8.780	8.423	13,470,947
2023-04-17	8.650	8.810	8.600	8.800	8.442	19,506,093
2023-04-14	8.550	8.690	8.520	8.660	8.308	17,050,997
2023-04-13	8.650	8.680	8.460	8.510	8.164	14,616,396
2023-04-12	8.590	8.740	8.570	8.640	8.289	14,148,818
2023-04-11	8.520	8.600	8.420	8.580	8.231	14,533,388
2023-04-10	8.420	8.570	8.400	8.510	8.164	14,586,740
2023-04-07	8.400	8.470	8.380	8.420	8.078	10,307,643
2023-04-06	8.500	8.520	8.370	8.400	8.059	16,604,256
2023-04-04	8.680	8.690	8.500	8.520	8.174	22,317,715
2023-04-03	8.680	8.720	8.640	8.690	8.337	16,342,549
2023-03-31	8.610	8.710	8.610	8.670	8.318	10,117,326
2023-03-30	8.550	8.640	8.450	8.610	8.260	11,593,387
2023-03-29	8.620	8.690	8.550	8.560	8.212	10,477,324
2023-03-28	8.760	8.760	8.610	8.640	8.289	10,452,830
2023-03-27	8.800	8.820	8.680	8.720	8.366	11,373,784
2023-03-24	8.740	8.850	8.690	8.810	8.452	16,259,447
2023-03-23	8.720	8.740	8.660	8.720	8.366	10,479,802
2023-03-22	8.710	8.810	8.690	8.710	8.356	11,334,935
2023-03-21	8.710	8.730	8.670	8.690	8.337	9,086,745
2023-03-20	8.670	8.720	8.600	8.680	8.327	10,518,914
2023-03-17	8.640	8.680	8.590	8.610	8.260	11,631,610
2023-03-16	8.770	8.810	8.520	8.560	8.212	19,289,675
2023-03-15	8.740	8.910	8.740	8.860	8.500	12,330,631
2023-03-14	8.840	8.920	8.670	8.720	8.366	15,617,426
2023-03-13	8.750	8.950	8.740	8.890	8.529	13,081,606
2023-03-10	8.780	8.910	8.700	8.750	8.394	16,458,990
2023-03-09	8.910	8.930	8.790	8.880	8.519	12,632,397
2023-03-08	8.880	8.950	8.840	8.910	8.548	11,208,196
2023-03-07	9.070	9.150	8.880	8.900	8.538	19,395,216
2023-03-06	9.140	9.150	9.000	9.070	8.701	15,686,147
2023-03-03	9.130	9.160	9.080	9.140	8.769	12,873,242
2023-03-02	9.210	9.220	9.120	9.140	8.769	14,845,122
2023-03-01	9.130	9.220	9.070	9.210	8.836	19,688,589
2023-02-28	9.120	9.170	9.030	9.150	8.778	11,832,846
2023-02-27	9.050	9.190	8.990	9.110	8.740	13,691,041
2023-02-24	9.180	9.230	9.050	9.090	8.721	13,102,373
2023-02-23	9.170	9.270	9.110	9.190	8.816	13,992,465
2023-02-22	9.170	9.260	9.130	9.160	8.788	17,709,152
2023-02-21	9.160	9.280	9.100	9.220	8.845	29,020,718
2023-02-20	8.870	9.140	8.870	9.120	8.749	27,484,813
2023-02-17	8.790	8.960	8.790	8.850	8.490	16,240,268
2023-02-16	9.000	9.080	8.670	8.760	8.404	28,263,493
2023-02-15	9.130	9.130	9.010	9.020	8.653	16,398,238
2023-02-14	9.050	9.180	9.020	9.130	8.759	21,285,582
2023-02-13	8.960	9.080	8.940	9.030	8.663	14,330,075
2023-02-10	9.090	9.090	8.910	9.000	8.634	16,188,872
2023-02-09	8.980	9.100	8.970	9.090	8.721	13,887,700
2023-02-08	9.110	9.130	8.980	8.980	8.615	13,275,632
2023-02-07	9.080	9.120	9.030	9.110	8.740	12,737,579
2023-02-06	9.050	9.100	8.980	9.040	8.673	16,050,792
2023-02-03	9.210	9.220	8.960	9.110	8.740	29,082,885
2023-02-02	9.280	9.330	9.180	9.260	8.884	22,986,561

← NewerPage 15 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.