Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600888.SHG stock page

Xinjiang Joinworld Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-019.1509.3509.1409.2808.90329,732,752
2023-01-318.9409.1808.9409.1408.76923,338,240
2023-01-309.1209.1808.9508.9808.61528,816,356
2023-01-208.8508.9708.8008.9408.57723,841,533
2023-01-198.7608.9208.7608.9008.53815,235,425
2023-01-188.6908.8408.6908.7908.43318,486,542
2023-01-178.6508.7108.6308.6808.3279,434,589
2023-01-168.6108.7208.5808.6508.29812,365,303
2023-01-138.6008.6508.5308.5808.2318,367,391
2023-01-128.5808.6508.5008.5708.2229,089,192
2023-01-118.6308.6808.5508.5708.22211,539,030
2023-01-108.5308.6808.4908.5908.24114,707,915
2023-01-098.4108.6008.3908.5408.19315,829,718
2023-01-068.3208.4408.3108.3808.03913,522,369
2023-01-058.3108.3508.2508.3007.96310,636,296
2023-01-048.3708.4008.2508.2807.94310,042,695
2023-01-038.1808.4108.1608.3908.04912,975,428
2022-12-308.2708.3208.1208.1907.85711,718,454
2022-12-298.3008.3608.2408.2607.9247,526,208
2022-12-288.3408.3908.2708.3107.9727,144,558
2022-12-278.2908.3508.2608.3408.0017,817,117
2022-12-268.1908.2808.1808.2807.9436,856,545
2022-12-238.0708.2508.0108.1607.82810,920,361
2022-12-228.5108.5208.0508.1107.78019,420,912
2022-12-218.5408.5708.4008.4708.1268,648,401
2022-12-208.4108.5808.3808.5008.1559,333,250
2022-12-198.6108.6908.4208.4708.12613,533,224
2022-12-168.6908.7208.6108.6408.28911,670,085
2022-12-158.6808.7808.6008.7308.37510,282,669
2022-12-148.6408.7408.6308.7108.35612,132,207
2022-12-138.6908.7208.6008.6308.27913,707,629
2022-12-128.8508.8908.6808.6808.32722,743,254
2022-12-098.7608.9708.7108.9508.58628,160,872
2022-12-088.7308.8308.6608.7608.40417,632,993
2022-12-078.7608.8508.7008.7408.38520,926,537
2022-12-068.7008.7608.6308.7608.40421,469,293
2022-12-058.5608.8008.5608.7408.38534,339,169
2022-12-028.5908.6508.5008.5408.19315,468,184
2022-12-018.5508.6508.5208.5908.24125,216,131
2022-11-308.5008.5708.4008.4408.09716,631,806
2022-11-298.3008.5308.2808.5108.16422,268,404
2022-11-288.3508.3808.1808.3307.99123,332,961
2022-11-258.5508.6808.4308.4708.12637,251,557
2022-11-248.3508.4008.3008.3508.01111,044,045
2022-11-238.3408.3608.2208.3107.97212,338,389
2022-11-228.3008.4408.2508.3408.00117,381,964
2022-11-218.2108.3508.1608.3307.99113,912,024
2022-11-188.4508.4708.2708.2707.93418,240,497
2022-11-178.5308.5608.3608.4508.10717,994,616
2022-11-168.6508.7108.5408.5508.20214,646,821
2022-11-158.4808.6608.3808.6608.30818,999,372
2022-11-148.6108.7308.4308.4908.14524,367,655
2022-11-118.6508.7008.5108.5508.20221,200,215
2022-11-108.5808.6308.4008.4408.09718,182,569
2022-11-098.7108.7608.6008.6408.28913,249,624
2022-11-088.7208.7608.5808.6708.31817,737,085
2022-11-078.6508.8008.5608.7208.36628,704,223
2022-11-048.3708.6208.3508.5908.24126,756,539
2022-11-038.2908.4308.2508.3908.04914,928,588
2022-11-028.3008.4308.2608.3508.01119,259,186
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-180.3500 CNY
2022-05-120.1900 CNY
2021-03-090.1100 CNY
2020-06-120.0600 CNY
2019-05-170.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.