Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.490	7.550	7.250	7.410	6.943	14,166,365
2022-01-27	7.660	7.740	7.450	7.490	7.018	11,962,308
2022-01-26	7.590	7.780	7.580	7.690	7.206	12,524,646
2022-01-25	7.940	7.980	7.560	7.560	7.084	15,419,544
2022-01-24	7.750	8.010	7.720	7.980	7.477	12,407,367
2022-01-21	8.040	8.040	7.750	7.820	7.327	21,557,438
2022-01-20	8.180	8.270	8.040	8.050	7.543	14,477,035
2022-01-19	8.350	8.370	8.130	8.220	7.702	12,949,521
2022-01-18	8.430	8.470	8.310	8.350	7.824	12,642,597
2022-01-17	8.360	8.600	8.320	8.400	7.871	22,220,925
2022-01-14	8.430	8.430	8.230	8.230	7.712	15,909,760
2022-01-13	8.620	8.630	8.450	8.460	7.927	15,159,598
2022-01-12	8.580	8.650	8.470	8.580	8.040	20,604,456
2022-01-11	8.270	8.600	8.220	8.550	8.012	39,467,133
2022-01-10	8.230	8.280	8.190	8.250	7.730	13,672,010
2022-01-07	8.280	8.290	8.160	8.220	7.702	21,777,963
2022-01-06	8.110	8.280	8.080	8.220	7.702	20,163,550
2022-01-05	8.350	8.350	8.050	8.130	7.618	22,307,136
2022-01-04	8.280	8.330	8.180	8.270	7.749	20,475,359
2021-12-31	8.260	8.300	8.170	8.270	7.749	14,356,275
2021-12-30	8.220	8.280	8.140	8.270	7.749	19,233,664
2021-12-29	8.200	8.260	8.130	8.190	7.674	15,790,603
2021-12-28	8.180	8.230	8.100	8.190	7.674	15,315,554
2021-12-27	8.100	8.220	8.060	8.160	7.646	16,503,667
2021-12-24	8.630	8.670	8.080	8.120	7.609	49,537,287
2021-12-23	8.580	8.730	8.520	8.630	8.086	36,231,883
2021-12-22	8.640	8.720	8.500	8.560	8.021	28,715,609
2021-12-21	8.720	8.750	8.580	8.640	8.096	27,812,460
2021-12-20	8.780	8.810	8.640	8.700	8.152	20,418,272
2021-12-17	9.070	9.150	8.910	8.920	8.358	24,554,204
2021-12-16	9.020	9.150	8.840	9.070	8.499	30,482,601
2021-12-15	9.000	9.090	8.950	9.030	8.461	13,505,310
2021-12-14	9.240	9.240	8.900	9.040	8.471	32,413,556
2021-12-13	9.150	9.330	9.110	9.280	8.696	19,643,992
2021-12-10	9.160	9.430	9.010	9.230	8.649	25,997,016
2021-12-09	9.600	9.680	9.180	9.240	8.658	51,698,625
2021-12-08	9.770	10.080	9.630	9.730	9.117	53,060,147
2021-12-07	9.710	9.850	9.000	9.350	8.761	40,222,765
2021-12-06	9.570	10.100	9.500	9.600	8.995	46,234,904
2021-12-03	9.660	9.670	9.410	9.570	8.967	25,314,032
2021-12-02	9.840	9.950	9.600	9.600	8.995	24,821,831
2021-12-01	9.770	9.880	9.550	9.820	9.202	31,579,082
2021-11-30	9.970	10.190	9.860	9.900	9.276	28,906,970
2021-11-29	9.740	9.950	9.670	9.880	9.258	30,570,479
2021-11-26	9.830	10.280	9.760	10.030	9.398	38,007,780
2021-11-25	9.760	9.990	9.690	9.900	9.276	39,253,922
2021-11-24	9.660	9.900	9.600	9.720	9.108	25,929,855
2021-11-23	9.800	9.930	9.670	9.720	9.108	32,930,018
2021-11-22	9.680	9.840	9.560	9.760	9.145	41,223,863
2021-11-19	9.590	9.710	9.310	9.650	9.042	43,255,072
2021-11-18	9.900	9.990	9.550	9.640	9.033	73,073,750
2021-11-17	8.950	9.670	8.750	9.670	9.061	66,946,553
2021-11-16	9.040	9.160	8.700	8.790	8.236	33,979,748
2021-11-15	8.930	9.090	8.730	8.870	8.311	46,195,784
2021-11-12	8.650	9.260	8.640	9.110	8.536	59,221,594
2021-11-11	8.400	8.560	8.290	8.420	7.890	21,171,960
2021-11-10	8.390	8.430	8.030	8.380	7.852	27,452,958
2021-11-09	8.330	8.490	8.120	8.470	7.937	28,992,781
2021-11-08	8.220	8.560	8.210	8.360	7.833	28,649,027
2021-11-05	8.990	8.990	8.180	8.210	7.693	47,923,233

← NewerPage 20 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.