Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.590 | 8.850 | 8.590 | 8.730 | 8.730 | 40,665,238 |
| 2026-01-14 | 8.740 | 8.890 | 8.550 | 8.620 | 8.620 | 52,592,694 |
| 2026-01-13 | 8.580 | 8.900 | 8.490 | 8.750 | 8.750 | 64,022,858 |
| 2026-01-12 | 8.630 | 8.720 | 8.460 | 8.560 | 8.560 | 38,982,211 |
| 2026-01-09 | 8.360 | 8.610 | 8.340 | 8.570 | 8.570 | 34,831,114 |
| 2026-01-08 | 8.470 | 8.530 | 8.330 | 8.420 | 8.420 | 34,996,077 |
| 2026-01-07 | 8.500 | 8.640 | 8.410 | 8.550 | 8.550 | 40,782,372 |
| 2026-01-06 | 8.360 | 8.600 | 8.350 | 8.480 | 8.480 | 45,998,271 |
| 2026-01-05 | 8.320 | 8.410 | 8.260 | 8.320 | 8.320 | 29,213,716 |
| 2025-12-31 | 8.130 | 8.290 | 8.130 | 8.190 | 8.190 | 23,125,258 |
| 2025-12-30 | 8.030 | 8.310 | 8.000 | 8.220 | 8.220 | 24,205,504 |
| 2025-12-29 | 8.300 | 8.360 | 8.150 | 8.190 | 8.190 | 32,639,426 |
| 2025-12-26 | 7.950 | 8.280 | 7.950 | 8.220 | 8.220 | 38,684,606 |
| 2025-12-25 | 7.940 | 7.980 | 7.860 | 7.950 | 7.950 | 12,656,218 |
| 2025-12-24 | 7.910 | 8.020 | 7.880 | 7.980 | 7.980 | 15,630,571 |
| 2025-12-23 | 7.910 | 8.030 | 7.850 | 7.920 | 7.920 | 17,638,293 |
| 2025-12-22 | 7.900 | 7.990 | 7.880 | 7.890 | 7.890 | 18,863,792 |
| 2025-12-19 | 7.750 | 7.940 | 7.690 | 7.880 | 7.880 | 21,061,328 |
| 2025-12-18 | 7.700 | 7.820 | 7.670 | 7.730 | 7.730 | 13,956,390 |
| 2025-12-17 | 7.560 | 7.770 | 7.500 | 7.750 | 7.750 | 21,089,049 |
| 2025-12-16 | 7.740 | 7.760 | 7.530 | 7.570 | 7.570 | 19,101,146 |
| 2025-12-15 | 7.680 | 7.840 | 7.680 | 7.770 | 7.770 | 17,470,284 |
| 2025-12-12 | 7.710 | 7.810 | 7.700 | 7.770 | 7.770 | 25,622,924 |
| 2025-12-11 | 7.770 | 7.820 | 7.650 | 7.660 | 7.660 | 21,555,305 |
| 2025-12-10 | 7.760 | 7.790 | 7.680 | 7.740 | 7.740 | 17,491,446 |
| 2025-12-09 | 7.920 | 7.950 | 7.730 | 7.770 | 7.770 | 26,212,683 |
| 2025-12-08 | 8.120 | 8.130 | 7.900 | 7.970 | 7.970 | 25,711,352 |
| 2025-12-05 | 7.840 | 8.110 | 7.810 | 8.080 | 8.080 | 30,744,362 |
| 2025-12-04 | 7.930 | 7.960 | 7.790 | 7.820 | 7.820 | 19,054,042 |
| 2025-12-03 | 7.770 | 7.970 | 7.740 | 7.910 | 7.910 | 23,788,485 |
| 2025-12-02 | 7.800 | 7.810 | 7.720 | 7.770 | 7.770 | 12,751,141 |
| 2025-12-01 | 7.800 | 7.960 | 7.800 | 7.830 | 7.830 | 23,005,034 |
| 2025-11-28 | 7.650 | 7.750 | 7.600 | 7.740 | 7.740 | 13,698,006 |
| 2025-11-27 | 7.740 | 7.820 | 7.650 | 7.650 | 7.650 | 19,042,272 |
| 2025-11-26 | 7.760 | 7.780 | 7.680 | 7.690 | 7.690 | 16,978,157 |
| 2025-11-25 | 7.720 | 7.810 | 7.720 | 7.750 | 7.750 | 19,242,416 |
| 2025-11-24 | 7.750 | 7.780 | 7.600 | 7.690 | 7.690 | 21,192,047 |
| 2025-11-21 | 8.100 | 8.110 | 7.690 | 7.710 | 7.710 | 45,557,441 |
| 2025-11-20 | 8.280 | 8.440 | 8.160 | 8.200 | 8.200 | 26,011,537 |
| 2025-11-19 | 8.280 | 8.370 | 8.140 | 8.200 | 8.200 | 20,505,586 |
| 2025-11-18 | 8.480 | 8.520 | 8.190 | 8.260 | 8.260 | 34,586,646 |
| 2025-11-17 | 8.640 | 8.660 | 8.510 | 8.540 | 8.540 | 26,613,287 |
| 2025-11-14 | 8.760 | 8.870 | 8.650 | 8.680 | 8.680 | 31,974,447 |
| 2025-11-13 | 8.790 | 8.980 | 8.640 | 8.860 | 8.860 | 59,089,038 |
| 2025-11-12 | 8.500 | 9.070 | 8.390 | 8.790 | 8.790 | 67,066,818 |
| 2025-11-11 | 8.680 | 8.740 | 8.490 | 8.520 | 8.520 | 32,119,046 |
| 2025-11-10 | 8.800 | 8.860 | 8.630 | 8.670 | 8.670 | 36,312,053 |
| 2025-11-07 | 8.500 | 8.960 | 8.490 | 8.730 | 8.730 | 58,142,113 |
| 2025-11-06 | 8.200 | 8.680 | 8.180 | 8.600 | 8.600 | 65,560,998 |
| 2025-11-05 | 8.010 | 8.300 | 7.900 | 8.200 | 8.200 | 35,920,622 |
| 2025-11-04 | 8.160 | 8.270 | 8.020 | 8.080 | 8.080 | 25,101,767 |
| 2025-11-03 | 8.100 | 8.220 | 7.980 | 8.210 | 8.210 | 29,445,340 |
| 2025-10-31 | 8.160 | 8.200 | 8.020 | 8.110 | 8.110 | 30,130,118 |
| 2025-10-30 | 8.340 | 8.380 | 8.220 | 8.300 | 8.300 | 36,382,107 |
| 2025-10-29 | 8.010 | 8.400 | 8.000 | 8.330 | 8.330 | 42,430,062 |
| 2025-10-28 | 8.120 | 8.140 | 7.970 | 8.010 | 8.010 | 25,071,324 |
| 2025-10-27 | 8.130 | 8.230 | 8.080 | 8.160 | 8.160 | 30,782,213 |
| 2025-10-24 | 8.180 | 8.290 | 8.050 | 8.110 | 8.110 | 28,047,482 |
| 2025-10-23 | 7.980 | 8.120 | 7.870 | 8.100 | 8.100 | 24,719,477 |
| 2025-10-22 | 8.060 | 8.080 | 7.890 | 8.010 | 8.010 | 25,641,198 |
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.