Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.350	10.550	9.430	9.530	9.530	69,300,097
2026-07-16	10.710	11.000	10.320	10.400	10.400	47,502,312
2026-07-15	11.380	11.380	10.690	10.810	10.810	49,047,980
2026-07-14	10.790	11.380	10.370	11.260	11.260	76,028,695
2026-07-13	11.500	11.730	10.580	10.580	10.580	67,099,429
2026-07-10	12.300	12.530	11.750	11.750	11.750	69,673,435
2026-07-09	12.500	12.680	11.400	12.170	12.170	99,069,547
2026-07-08	12.750	13.000	12.080	12.500	12.500	79,903,389
2026-07-07	13.520	13.810	12.770	12.820	12.820	73,923,186
2026-07-06	14.240	14.500	13.490	13.670	13.670	78,630,335
2026-07-03	14.980	15.000	13.900	14.200	14.200	103,326,543
2026-07-02	15.500	15.970	14.800	14.980	14.980	90,837,685
2026-07-01	15.900	16.620	15.570	16.040	16.040	118,664,226
2026-06-30	15.350	16.310	15.010	15.890	15.890	119,871,367
2026-06-29	16.230	16.760	14.690	14.960	14.960	150,204,051
2026-06-26	16.880	17.280	15.670	16.120	16.120	194,354,196
2026-06-25	15.500	16.120	15.500	16.120	16.120	67,805,370
2026-06-24	13.520	14.810	13.220	14.650	14.650	138,264,252
2026-06-23	13.800	14.150	13.450	13.620	13.620	110,285,838
2026-06-22	13.680	14.410	13.460	14.290	14.290	152,964,329
2026-06-18	12.780	13.280	12.350	13.140	13.140	145,788,018
2026-06-17	12.490	13.440	12.140	12.300	12.300	201,898,669
2026-06-16	11.150	12.490	11.030	12.490	12.490	109,669,450
2026-06-15	11.070	11.450	10.950	11.350	11.350	92,092,981
2026-06-12	11.260	11.510	10.800	10.920	10.920	91,865,123
2026-06-11	10.760	11.520	10.610	11.140	11.010	101,066,035
2026-06-10	10.200	11.200	10.080	10.890	10.763	87,784,032
2026-06-09	10.520	10.600	9.900	10.380	10.259	57,845,931
2026-06-08	10.640	10.990	10.250	10.430	10.308	73,107,318
2026-06-05	10.870	11.700	10.580	11.050	11.050	79,962,013
2026-06-04	11.240	11.250	10.770	10.850	10.850	88,284,378
2026-06-03	11.750	11.930	11.220	11.310	11.310	87,936,696
2026-06-02	11.980	12.000	11.490	11.830	11.830	72,566,573
2026-06-01	11.400	12.340	11.390	11.820	11.820	111,751,305
2026-05-29	12.200	12.380	11.460	11.580	11.580	112,096,585
2026-05-28	11.620	12.270	11.200	12.050	12.050	148,149,482
2026-05-27	11.160	11.910	11.140	11.730	11.730	145,165,115
2026-05-26	10.840	11.460	10.500	11.270	11.270	179,294,445
2026-05-25	10.740	11.340	10.500	11.050	11.050	233,149,657
2026-05-22	9.370	10.310	9.330	10.310	10.310	100,973,052
2026-05-21	9.260	9.790	9.190	9.370	9.370	85,635,652
2026-05-20	9.120	9.440	9.090	9.230	9.230	74,096,435
2026-05-19	8.450	9.250	8.340	9.190	9.190	90,243,665
2026-05-18	8.250	8.520	8.100	8.440	8.440	31,638,805
2026-05-15	8.520	8.550	8.200	8.250	8.250	41,303,765
2026-05-14	8.810	8.870	8.580	8.580	8.580	31,344,660
2026-05-13	8.670	8.840	8.650	8.810	8.810	32,435,405
2026-05-12	8.680	8.760	8.610	8.680	8.680	33,909,166
2026-05-11	8.610	8.710	8.570	8.620	8.620	36,178,104
2026-05-08	8.690	8.690	8.460	8.570	8.570	38,209,838
2026-05-07	8.740	8.760	8.610	8.690	8.690	28,731,750
2026-05-06	8.660	8.760	8.620	8.740	8.740	31,074,149
2026-04-30	8.730	8.740	8.530	8.620	8.620	28,403,643
2026-04-29	8.450	8.800	8.430	8.770	8.770	26,306,020
2026-04-28	8.620	8.630	8.460	8.480	8.480	22,656,598
2026-04-27	8.650	8.750	8.610	8.660	8.660	21,745,726
2026-04-24	8.700	8.810	8.520	8.640	8.640	30,960,235
2026-04-23	8.940	8.960	8.720	8.750	8.750	38,138,363
2026-04-22	8.650	9.240	8.650	8.940	8.940	57,286,549
2026-04-21	8.760	8.790	8.660	8.680	8.680	38,143,328

← NewerPage 2 of 5 · 242 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.