Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.080	8.310	8.060	8.300	7.963	18,911,422
2022-10-31	7.950	8.220	7.900	8.100	7.771	15,357,673
2022-10-28	8.240	8.260	8.000	8.010	7.684	19,277,938
2022-10-27	8.380	8.500	8.300	8.330	7.991	17,664,679
2022-10-26	8.300	8.500	8.280	8.390	8.049	24,595,342
2022-10-25	8.320	8.330	7.920	8.250	7.915	22,704,369
2022-10-24	8.300	8.460	8.180	8.320	7.982	22,372,538
2022-10-21	8.350	8.420	8.220	8.260	7.924	13,751,952
2022-10-20	8.340	8.450	8.200	8.340	8.001	17,323,526
2022-10-19	8.460	8.520	8.370	8.370	8.030	14,542,422
2022-10-18	8.490	8.600	8.390	8.450	8.107	24,894,216
2022-10-17	8.400	8.530	8.270	8.480	8.135	34,527,017
2022-10-14	8.100	8.250	8.060	8.200	7.867	19,965,899
2022-10-13	8.060	8.150	8.020	8.040	7.713	19,319,648
2022-10-12	7.870	8.110	7.670	8.090	7.761	26,256,946
2022-10-11	7.760	7.900	7.730	7.870	7.550	15,412,886
2022-10-10	7.800	7.920	7.680	7.740	7.425	17,444,481
2022-09-30	7.910	8.020	7.780	7.790	7.473	17,115,547
2022-09-29	7.910	8.040	7.810	7.850	7.531	19,593,076
2022-09-28	8.180	8.220	7.810	7.820	7.502	20,612,713
2022-09-27	8.220	8.290	8.010	8.220	7.886	23,247,310
2022-09-26	8.240	8.400	8.130	8.190	7.857	18,228,164
2022-09-23	8.630	8.660	8.230	8.410	8.068	30,824,713
2022-09-22	8.600	8.810	8.560	8.640	8.289	21,558,916
2022-09-21	8.660	8.730	8.480	8.680	8.327	17,861,284
2022-09-20	8.640	8.820	8.560	8.690	8.337	21,087,629
2022-09-19	8.650	8.750	8.410	8.550	8.202	28,746,510
2022-09-16	9.050	9.070	8.620	8.640	8.289	34,268,384
2022-09-15	9.730	9.750	8.950	9.110	8.740	43,635,837
2022-09-14	9.670	9.980	9.600	9.680	9.287	27,692,014
2022-09-13	9.820	10.110	9.820	9.940	9.536	32,844,808
2022-09-09	9.770	9.900	9.570	9.780	9.382	27,231,142
2022-09-08	9.780	9.930	9.660	9.740	9.344	33,474,426
2022-09-07	9.230	10.020	9.200	9.850	9.450	77,095,918
2022-09-06	9.070	9.320	9.050	9.270	8.893	27,479,669
2022-09-05	8.910	9.130	8.910	9.060	8.692	21,884,653
2022-09-02	8.980	9.070	8.830	8.940	8.577	25,159,511
2022-09-01	9.150	9.180	8.950	8.980	8.615	27,552,397
2022-08-31	9.550	9.630	9.070	9.150	8.778	38,942,534
2022-08-30	10.060	10.090	9.540	9.560	9.171	49,070,959
2022-08-29	10.000	10.160	9.780	10.100	9.689	37,151,921
2022-08-26	9.950	10.470	9.870	10.160	9.747	59,914,772
2022-08-25	9.760	10.030	9.610	9.920	9.517	44,191,022
2022-08-24	10.510	10.580	9.730	9.760	9.363	88,617,006
2022-08-23	10.570	10.890	10.490	10.740	10.303	42,904,347
2022-08-22	10.650	10.660	10.120	10.570	10.140	44,435,017
2022-08-19	10.760	10.800	10.410	10.510	10.083	41,604,873
2022-08-18	10.260	10.850	10.230	10.760	10.323	58,464,494
2022-08-17	10.680	10.700	10.230	10.310	9.891	41,707,997
2022-08-16	10.470	10.980	10.410	10.500	10.073	53,173,890
2022-08-15	10.250	10.480	10.210	10.390	9.968	36,173,529
2022-08-12	10.140	10.390	10.030	10.210	9.795	39,571,020
2022-08-11	9.760	10.330	9.670	10.130	9.718	48,480,339
2022-08-10	9.970	10.000	9.660	9.720	9.325	34,878,448
2022-08-09	9.970	10.150	9.890	9.960	9.555	27,164,008
2022-08-08	9.650	10.070	9.440	10.010	9.603	41,559,014
2022-08-05	9.750	9.780	9.380	9.690	9.296	37,800,265
2022-08-04	9.630	9.950	9.500	9.770	9.373	38,258,567
2022-08-03	10.050	10.290	9.400	9.470	9.085	52,601,434
2022-08-02	10.340	10.380	9.750	10.070	9.661	70,562,448

← NewerPage 17 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.