Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.170	8.410	8.130	8.150	7.637	36,758,713
2022-05-05	7.650	8.400	7.610	8.400	7.871	36,322,300
2022-04-29	7.530	7.720	7.420	7.640	7.159	20,777,984
2022-04-28	7.350	7.530	7.230	7.420	6.953	24,245,904
2022-04-27	6.910	7.510	6.840	7.490	7.018	30,672,301
2022-04-26	7.380	7.440	7.020	7.060	6.615	26,539,684
2022-04-25	7.860	7.860	7.290	7.320	6.859	33,496,141
2022-04-22	7.920	8.110	7.670	8.030	7.524	23,682,164
2022-04-21	8.260	8.310	7.920	7.920	7.421	27,810,237
2022-04-20	8.430	8.500	8.190	8.220	7.702	22,434,132
2022-04-19	8.420	8.540	8.330	8.500	7.965	22,906,051
2022-04-18	8.400	8.430	8.200	8.370	7.843	24,920,044
2022-04-15	8.540	8.750	8.300	8.440	7.908	44,285,926
2022-04-14	8.450	8.640	8.330	8.540	8.002	47,387,186
2022-04-13	8.120	8.590	8.110	8.480	7.946	67,750,475
2022-04-12	8.080	8.350	8.000	8.200	7.684	73,261,273
2022-04-11	7.980	8.120	7.760	7.840	7.346	44,798,809
2022-04-08	7.990	8.130	7.710	8.050	7.543	89,532,631
2022-04-07	7.340	7.940	7.300	7.940	7.440	80,912,193
2022-04-06	7.190	7.240	7.130	7.220	6.765	15,874,169
2022-04-01	7.180	7.260	7.100	7.210	6.756	13,372,278
2022-03-31	7.360	7.370	7.180	7.200	6.747	16,499,728
2022-03-30	7.410	7.430	7.250	7.360	6.896	20,149,184
2022-03-29	7.480	7.580	7.310	7.370	6.906	19,503,964
2022-03-28	7.330	7.460	7.190	7.460	6.990	15,918,754
2022-03-25	7.400	7.490	7.370	7.400	6.934	14,384,398
2022-03-24	7.500	7.620	7.390	7.400	6.934	16,352,984
2022-03-23	7.550	7.550	7.440	7.490	7.018	15,213,342
2022-03-22	7.490	7.550	7.360	7.510	7.037	15,789,872
2022-03-21	7.500	7.520	7.320	7.470	7.000	15,855,360
2022-03-18	7.320	7.460	7.260	7.430	6.962	13,952,695
2022-03-17	7.300	7.490	7.240	7.300	6.840	20,177,683
2022-03-16	7.070	7.210	6.770	7.180	6.728	22,338,932
2022-03-15	7.420	7.470	6.980	6.990	6.550	26,483,446
2022-03-14	7.900	7.900	7.550	7.550	7.074	19,315,238
2022-03-11	7.900	7.940	7.610	7.920	7.421	13,583,683
2022-03-10	7.950	8.080	7.840	7.900	7.402	20,210,574
2022-03-09	8.070	8.140	7.430	7.770	7.281	22,814,490
2022-03-08	8.330	8.390	7.930	8.040	7.534	25,622,760
2022-03-07	8.610	8.650	8.330	8.410	7.880	21,795,882
2022-03-04	8.650	8.740	8.450	8.490	7.955	25,171,792
2022-03-03	8.680	8.850	8.680	8.730	8.180	28,877,709
2022-03-02	8.570	8.840	8.500	8.640	8.096	30,927,993
2022-03-01	8.540	8.650	8.440	8.520	7.983	14,228,508
2022-02-28	8.630	8.680	8.460	8.590	8.049	15,241,233
2022-02-25	8.520	8.660	8.510	8.570	8.030	21,779,600
2022-02-24	8.460	8.720	8.290	8.480	7.946	35,749,989
2022-02-23	8.400	8.490	8.280	8.470	7.937	19,875,831
2022-02-22	8.320	8.390	8.200	8.380	7.852	15,421,920
2022-02-21	8.320	8.410	8.260	8.300	7.777	14,182,561
2022-02-18	8.270	8.450	8.210	8.380	7.852	22,039,938
2022-02-17	8.150	8.380	8.110	8.330	7.805	25,157,089
2022-02-16	8.070	8.150	8.030	8.110	7.599	10,185,738
2022-02-15	8.110	8.110	7.970	8.030	7.524	10,693,199
2022-02-14	8.160	8.180	7.950	8.020	7.515	12,358,767
2022-02-11	8.100	8.240	8.010	8.070	7.562	15,007,233
2022-02-10	8.100	8.300	8.090	8.160	7.646	18,875,025
2022-02-09	8.160	8.230	8.050	8.100	7.590	22,755,640
2022-02-08	7.750	8.000	7.730	7.980	7.477	17,592,156
2022-02-07	7.530	7.820	7.520	7.800	7.309	17,922,600

← NewerPage 19 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.