Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.040	7.190	7.020	7.170	7.170	22,875,694
2025-07-18	6.910	7.010	6.900	6.980	6.980	14,143,244
2025-07-17	6.890	6.910	6.860	6.900	6.900	8,969,644
2025-07-16	6.890	6.910	6.840	6.880	6.880	11,583,939
2025-07-15	7.020	7.040	6.870	6.900	6.900	15,500,640
2025-07-14	7.000	7.060	7.000	7.020	7.020	10,771,970
2025-07-11	6.990	7.070	6.950	7.020	7.020	15,848,283
2025-07-10	6.920	6.990	6.910	6.980	6.980	10,987,655
2025-07-09	6.970	6.980	6.890	6.900	6.900	9,352,720
2025-07-08	6.870	6.960	6.870	6.950	6.950	10,912,149
2025-07-07	6.870	6.890	6.850	6.870	6.870	7,460,258
2025-07-04	6.940	6.960	6.860	6.870	6.870	11,106,747
2025-07-03	6.960	6.970	6.890	6.940	6.940	11,300,918
2025-07-02	6.910	6.940	6.860	6.930	6.930	13,565,672
2025-07-01	6.820	6.880	6.800	6.880	6.880	10,967,761
2025-06-30	6.830	6.860	6.790	6.820	6.820	13,979,783
2025-06-27	6.740	6.880	6.720	6.820	6.820	19,883,525
2025-06-26	6.720	6.760	6.710	6.720	6.720	11,630,077
2025-06-25	6.700	6.740	6.680	6.720	6.720	9,899,649
2025-06-24	6.680	6.720	6.660	6.710	6.710	9,466,924
2025-06-23	6.630	6.690	6.610	6.660	6.660	8,284,494
2025-06-20	6.630	6.660	6.600	6.640	6.640	5,796,179
2025-06-19	6.690	6.720	6.590	6.620	6.620	9,233,081
2025-06-18	6.720	6.750	6.640	6.710	6.710	7,535,766
2025-06-17	6.680	6.720	6.670	6.700	6.700	7,540,141
2025-06-16	6.660	6.720	6.650	6.670	6.670	7,487,610
2025-06-13	6.690	6.720	6.650	6.670	6.670	10,804,046
2025-06-12	6.700	6.720	6.670	6.680	6.680	11,053,673
2025-06-11	6.900	6.980	6.890	6.960	6.960	12,023,978
2025-06-10	6.920	6.930	6.850	6.900	6.900	9,267,687
2025-06-09	6.910	6.920	6.870	6.910	6.910	8,669,370
2025-06-06	6.820	6.900	6.820	6.900	6.900	14,049,745
2025-06-05	6.840	6.840	6.780	6.810	6.810	7,715,996
2025-06-04	6.770	6.840	6.760	6.820	6.820	8,739,881
2025-06-03	6.760	6.780	6.740	6.750	6.750	10,065,507
2025-05-30	6.820	6.820	6.750	6.770	6.770	5,629,560
2025-05-29	6.790	6.830	6.770	6.820	6.820	6,398,600
2025-05-28	6.770	6.800	6.750	6.780	6.780	6,772,035
2025-05-27	6.800	6.810	6.720	6.760	6.760	7,625,802
2025-05-26	6.780	6.840	6.770	6.800	6.800	6,391,319
2025-05-23	6.860	6.860	6.780	6.790	6.790	8,008,721
2025-05-22	6.890	6.910	6.820	6.820	6.820	8,732,020
2025-05-21	6.880	6.910	6.870	6.900	6.900	8,293,885
2025-05-20	6.880	6.890	6.850	6.880	6.880	7,652,198
2025-05-19	6.860	6.940	6.840	6.890	6.890	8,423,679
2025-05-16	6.860	6.910	6.850	6.860	6.860	7,550,530
2025-05-15	6.880	6.910	6.860	6.870	6.870	8,781,780
2025-05-14	6.850	6.910	6.830	6.910	6.910	11,987,217
2025-05-13	6.900	6.910	6.840	6.850	6.850	10,189,791
2025-05-12	6.850	6.870	6.830	6.850	6.850	12,119,197
2025-05-09	6.840	6.850	6.790	6.820	6.820	9,336,487
2025-05-08	6.790	6.860	6.760	6.830	6.830	9,162,774
2025-05-07	6.800	6.850	6.770	6.810	6.810	13,156,357
2025-05-06	6.680	6.760	6.680	6.760	6.760	9,120,762
2025-04-30	6.700	6.720	6.660	6.660	6.660	9,035,000
2025-04-29	6.710	6.760	6.680	6.700	6.700	8,253,470
2025-04-28	6.800	6.820	6.730	6.730	6.730	8,355,130
2025-04-25	6.770	6.840	6.770	6.810	6.810	10,644,411
2025-04-24	6.810	6.840	6.750	6.770	6.770	11,611,400
2025-04-23	6.810	6.850	6.770	6.800	6.800	13,895,400

← NewerPage 6 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.