Xinjiang Joinworld Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.