Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.130	10.700	10.090	10.630	10.198	69,362,945
2022-07-29	10.170	10.300	9.880	10.030	9.622	42,505,478
2022-07-28	10.000	10.190	9.880	10.150	9.737	37,090,102
2022-07-27	9.680	10.080	9.670	9.950	9.546	35,555,839
2022-07-26	9.770	9.820	9.560	9.730	9.335	21,069,621
2022-07-25	9.750	10.050	9.730	9.810	9.411	26,601,897
2022-07-22	10.100	10.170	9.730	9.840	9.440	32,750,087
2022-07-21	9.860	10.320	9.820	10.120	9.709	48,912,591
2022-07-20	10.000	10.000	9.780	9.960	9.555	31,135,441
2022-07-19	9.760	10.050	9.700	9.990	9.584	45,491,288
2022-07-18	9.450	9.870	9.430	9.790	9.392	36,875,823
2022-07-15	9.310	9.710	9.220	9.400	9.018	40,771,679
2022-07-14	9.310	9.500	9.200	9.390	9.008	33,605,920
2022-07-13	9.320	9.320	9.040	9.230	8.855	20,675,913
2022-07-12	9.270	9.420	9.190	9.340	8.960	24,265,320
2022-07-11	9.500	9.520	9.120	9.300	8.922	26,452,677
2022-07-08	10.040	10.100	9.450	9.480	9.095	33,096,117
2022-07-07	9.530	10.000	9.310	9.920	9.517	37,546,382
2022-07-06	9.840	9.840	9.360	9.460	9.075	25,434,698
2022-07-05	9.990	9.990	9.650	9.850	9.450	28,434,932
2022-07-04	9.630	10.030	9.560	9.860	9.459	36,264,496
2022-07-01	9.170	9.840	9.100	9.680	9.287	47,800,221
2022-06-30	9.190	9.390	9.130	9.200	8.826	24,310,183
2022-06-29	9.540	9.630	9.100	9.130	8.759	34,798,484
2022-06-28	9.360	9.690	9.270	9.680	9.287	33,074,337
2022-06-27	9.360	9.530	9.250	9.410	9.028	27,812,870
2022-06-24	9.130	9.630	9.080	9.350	8.970	36,984,399
2022-06-23	9.060	9.200	8.800	9.140	8.769	32,312,587
2022-06-22	9.200	9.320	9.040	9.080	8.711	29,213,916
2022-06-21	9.700	9.810	9.050	9.190	8.816	54,707,103
2022-06-20	9.850	10.340	9.660	9.710	9.315	53,613,138
2022-06-17	9.620	9.910	9.610	9.850	9.450	47,230,723
2022-06-16	10.090	10.250	9.690	9.830	9.430	52,777,543
2022-06-15	10.200	10.450	9.930	9.960	9.555	61,991,662
2022-06-14	9.950	10.490	9.830	10.220	9.805	78,643,984
2022-06-13	9.440	10.300	9.380	10.080	9.670	92,206,333
2022-06-10	8.760	9.640	8.750	9.500	9.114	71,528,803
2022-06-09	9.060	9.070	8.800	8.890	8.529	43,162,556
2022-06-08	8.730	9.080	8.660	9.070	8.701	62,613,462
2022-06-07	8.830	8.830	8.590	8.680	8.327	30,771,273
2022-06-06	8.510	8.900	8.510	8.790	8.433	55,286,758
2022-06-02	8.300	8.550	8.250	8.500	8.155	27,534,138
2022-06-01	8.390	8.460	8.250	8.380	8.039	25,537,670
2022-05-31	8.450	8.500	8.330	8.470	8.126	26,412,343
2022-05-30	8.570	8.640	8.420	8.510	8.164	28,196,903
2022-05-27	8.380	8.750	8.370	8.490	8.145	50,828,849
2022-05-26	8.310	8.380	8.120	8.280	7.943	25,801,179
2022-05-25	8.190	8.340	8.100	8.310	7.972	30,929,645
2022-05-24	8.620	8.660	8.090	8.100	7.771	49,579,405
2022-05-23	8.790	8.790	8.560	8.710	8.356	46,844,535
2022-05-20	8.390	8.880	8.340	8.770	8.414	63,204,380
2022-05-19	8.020	8.300	7.980	8.260	7.924	17,098,206
2022-05-18	8.320	8.360	8.150	8.180	7.848	17,296,603
2022-05-17	8.260	8.390	8.190	8.330	7.991	20,995,498
2022-05-16	8.250	8.460	8.210	8.270	7.934	24,875,735
2022-05-13	7.980	8.350	7.880	8.230	7.895	29,100,155
2022-05-12	8.020	8.130	7.810	7.970	7.646	23,294,971
2022-05-11	8.240	8.440	8.160	8.160	7.646	31,079,039
2022-05-10	8.140	8.300	8.120	8.250	7.730	19,751,044
2022-05-09	8.180	8.350	8.130	8.300	7.777	21,542,797

← NewerPage 18 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.