Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.060 | 8.190 | 7.990 | 8.100 | 8.100 | 27,187,801 |
| 2025-10-20 | 8.020 | 8.080 | 7.950 | 8.010 | 8.010 | 26,198,407 |
| 2025-10-17 | 8.220 | 8.320 | 7.950 | 7.980 | 7.980 | 39,178,255 |
| 2025-10-16 | 8.420 | 8.440 | 8.160 | 8.220 | 8.220 | 41,086,352 |
| 2025-10-15 | 8.450 | 8.580 | 8.330 | 8.420 | 8.420 | 41,123,568 |
| 2025-10-14 | 8.570 | 8.730 | 8.390 | 8.450 | 8.450 | 60,594,892 |
| 2025-10-13 | 8.160 | 8.490 | 8.130 | 8.470 | 8.470 | 52,398,498 |
| 2025-10-10 | 8.420 | 8.680 | 8.280 | 8.490 | 8.490 | 68,114,483 |
| 2025-10-09 | 8.180 | 8.570 | 8.110 | 8.500 | 8.500 | 95,020,702 |
| 2025-09-30 | 7.870 | 8.060 | 7.820 | 7.970 | 7.970 | 57,037,657 |
| 2025-09-29 | 7.820 | 7.890 | 7.670 | 7.850 | 7.850 | 49,620,630 |
| 2025-09-26 | 7.460 | 7.840 | 7.440 | 7.710 | 7.710 | 56,078,672 |
| 2025-09-25 | 7.600 | 7.650 | 7.450 | 7.490 | 7.490 | 26,476,061 |
| 2025-09-24 | 7.640 | 7.670 | 7.450 | 7.590 | 7.590 | 33,488,670 |
| 2025-09-23 | 7.730 | 7.740 | 7.490 | 7.640 | 7.640 | 28,812,172 |
| 2025-09-22 | 7.850 | 7.890 | 7.620 | 7.770 | 7.770 | 37,587,252 |
| 2025-09-19 | 7.490 | 7.950 | 7.450 | 7.850 | 7.850 | 61,061,386 |
| 2025-09-18 | 7.730 | 7.730 | 7.420 | 7.500 | 7.500 | 36,264,700 |
| 2025-09-17 | 7.420 | 7.790 | 7.350 | 7.760 | 7.760 | 48,625,406 |
| 2025-09-16 | 7.540 | 7.540 | 7.310 | 7.420 | 7.420 | 22,076,331 |
| 2025-09-15 | 7.560 | 7.620 | 7.480 | 7.500 | 7.500 | 20,738,543 |
| 2025-09-12 | 7.560 | 7.670 | 7.550 | 7.600 | 7.600 | 35,701,076 |
| 2025-09-11 | 7.510 | 7.560 | 7.460 | 7.550 | 7.550 | 19,757,391 |
| 2025-09-10 | 7.480 | 7.560 | 7.410 | 7.530 | 7.530 | 17,259,383 |
| 2025-09-09 | 7.470 | 7.650 | 7.440 | 7.510 | 7.510 | 22,720,359 |
| 2025-09-08 | 7.370 | 7.480 | 7.370 | 7.470 | 7.470 | 17,668,105 |
| 2025-09-05 | 7.250 | 7.380 | 7.190 | 7.370 | 7.370 | 17,111,768 |
| 2025-09-04 | 7.300 | 7.360 | 7.160 | 7.250 | 7.250 | 17,615,511 |
| 2025-09-03 | 7.470 | 7.490 | 7.300 | 7.310 | 7.310 | 16,096,010 |
| 2025-09-02 | 7.560 | 7.590 | 7.370 | 7.440 | 7.440 | 22,517,852 |
| 2025-09-01 | 7.500 | 7.550 | 7.420 | 7.530 | 7.530 | 25,301,104 |
| 2025-08-29 | 7.480 | 7.540 | 7.420 | 7.470 | 7.470 | 23,380,112 |
| 2025-08-28 | 7.500 | 7.570 | 7.280 | 7.470 | 7.470 | 32,144,785 |
| 2025-08-27 | 7.650 | 7.720 | 7.500 | 7.500 | 7.500 | 48,533,667 |
| 2025-08-26 | 7.830 | 7.860 | 7.750 | 7.830 | 7.830 | 26,234,199 |
| 2025-08-25 | 7.750 | 7.890 | 7.720 | 7.850 | 7.850 | 42,203,014 |
| 2025-08-22 | 7.660 | 7.700 | 7.570 | 7.680 | 7.680 | 21,022,334 |
| 2025-08-21 | 7.770 | 7.770 | 7.620 | 7.670 | 7.670 | 23,597,753 |
| 2025-08-20 | 7.650 | 7.750 | 7.630 | 7.710 | 7.710 | 20,947,954 |
| 2025-08-19 | 7.700 | 7.740 | 7.610 | 7.670 | 7.670 | 24,862,308 |
| 2025-08-18 | 7.780 | 7.800 | 7.660 | 7.720 | 7.720 | 38,327,518 |
| 2025-08-15 | 7.580 | 7.860 | 7.580 | 7.780 | 7.780 | 43,489,484 |
| 2025-08-14 | 7.780 | 7.820 | 7.540 | 7.550 | 7.550 | 52,776,852 |
| 2025-08-13 | 7.870 | 7.940 | 7.690 | 7.830 | 7.830 | 61,899,937 |
| 2025-08-12 | 7.450 | 8.020 | 7.390 | 7.870 | 7.870 | 97,581,511 |
| 2025-08-11 | 7.700 | 7.700 | 7.380 | 7.480 | 7.480 | 59,979,813 |
| 2025-08-08 | 7.170 | 7.710 | 7.150 | 7.600 | 7.600 | 77,926,058 |
| 2025-08-07 | 7.190 | 7.200 | 7.080 | 7.180 | 7.180 | 16,136,273 |
| 2025-08-06 | 7.110 | 7.170 | 7.090 | 7.150 | 7.150 | 12,271,777 |
| 2025-08-05 | 7.120 | 7.140 | 7.090 | 7.120 | 7.120 | 12,438,934 |
| 2025-08-04 | 7.070 | 7.150 | 7.040 | 7.110 | 7.110 | 9,800,250 |
| 2025-08-01 | 7.070 | 7.130 | 7.070 | 7.110 | 7.110 | 10,481,262 |
| 2025-07-31 | 7.230 | 7.230 | 7.050 | 7.070 | 7.070 | 19,410,266 |
| 2025-07-30 | 7.240 | 7.320 | 7.220 | 7.260 | 7.260 | 16,777,535 |
| 2025-07-29 | 7.250 | 7.320 | 7.210 | 7.250 | 7.250 | 14,262,511 |
| 2025-07-28 | 7.310 | 7.350 | 7.220 | 7.270 | 7.270 | 18,018,600 |
| 2025-07-25 | 7.390 | 7.530 | 7.360 | 7.400 | 7.400 | 27,133,528 |
| 2025-07-24 | 7.250 | 7.390 | 7.250 | 7.380 | 7.380 | 22,548,347 |
| 2025-07-23 | 7.390 | 7.450 | 7.250 | 7.280 | 7.280 | 34,009,530 |
| 2025-07-22 | 7.180 | 7.400 | 7.120 | 7.390 | 7.390 | 33,499,755 |
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.