Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.810 | 6.850 | 6.770 | 6.800 | 6.800 | 13,895,400 |
| 2025-04-22 | 6.840 | 6.850 | 6.730 | 6.830 | 6.830 | 26,655,926 |
| 2025-04-21 | 6.830 | 7.010 | 6.810 | 7.010 | 7.010 | 13,947,471 |
| 2025-04-18 | 6.800 | 6.860 | 6.760 | 6.840 | 6.840 | 7,171,580 |
| 2025-04-17 | 6.770 | 6.850 | 6.740 | 6.810 | 6.810 | 8,345,030 |
| 2025-04-16 | 6.760 | 6.790 | 6.670 | 6.780 | 6.780 | 10,567,719 |
| 2025-04-15 | 6.760 | 6.790 | 6.720 | 6.780 | 6.780 | 9,451,709 |
| 2025-04-14 | 6.780 | 6.840 | 6.750 | 6.780 | 6.780 | 14,478,690 |
| 2025-04-11 | 6.730 | 6.790 | 6.700 | 6.740 | 6.740 | 12,339,461 |
| 2025-04-10 | 6.750 | 6.830 | 6.710 | 6.780 | 6.780 | 20,174,027 |
| 2025-04-09 | 6.580 | 6.690 | 6.330 | 6.660 | 6.660 | 22,251,747 |
| 2025-04-08 | 6.560 | 6.700 | 6.530 | 6.630 | 6.630 | 23,616,681 |
| 2025-04-07 | 6.860 | 6.880 | 6.510 | 6.520 | 6.520 | 33,054,086 |
| 2025-04-03 | 7.220 | 7.270 | 7.180 | 7.230 | 7.230 | 10,694,152 |
| 2025-04-02 | 7.270 | 7.330 | 7.240 | 7.270 | 7.270 | 9,945,386 |
| 2025-04-01 | 7.220 | 7.290 | 7.210 | 7.260 | 7.260 | 10,814,480 |
| 2025-03-31 | 7.270 | 7.290 | 7.130 | 7.210 | 7.210 | 18,538,700 |
| 2025-03-28 | 7.360 | 7.360 | 7.230 | 7.300 | 7.300 | 17,063,360 |
| 2025-03-27 | 7.410 | 7.420 | 7.310 | 7.340 | 7.340 | 14,234,322 |
| 2025-03-26 | 7.380 | 7.480 | 7.370 | 7.410 | 7.410 | 22,629,941 |
| 2025-03-25 | 7.390 | 7.500 | 7.340 | 7.390 | 7.390 | 30,745,307 |
| 2025-03-24 | 7.230 | 7.350 | 7.180 | 7.320 | 7.320 | 28,031,054 |
| 2025-03-21 | 7.210 | 7.290 | 7.180 | 7.200 | 7.200 | 16,312,925 |
| 2025-03-20 | 7.240 | 7.270 | 7.210 | 7.240 | 7.240 | 12,604,900 |
| 2025-03-19 | 7.260 | 7.260 | 7.180 | 7.240 | 7.240 | 10,925,912 |
| 2025-03-18 | 7.250 | 7.300 | 7.220 | 7.260 | 7.260 | 15,285,069 |
| 2025-03-17 | 7.310 | 7.320 | 7.230 | 7.240 | 7.240 | 15,541,740 |
| 2025-03-14 | 7.290 | 7.320 | 7.230 | 7.280 | 7.280 | 19,256,794 |
| 2025-03-13 | 7.250 | 7.270 | 7.160 | 7.240 | 7.240 | 15,821,706 |
| 2025-03-12 | 7.280 | 7.310 | 7.220 | 7.240 | 7.240 | 13,719,400 |
| 2025-03-11 | 7.150 | 7.260 | 7.120 | 7.260 | 7.260 | 18,465,302 |
| 2025-03-10 | 7.300 | 7.320 | 7.150 | 7.230 | 7.230 | 22,542,784 |
| 2025-03-07 | 7.060 | 7.380 | 7.040 | 7.200 | 7.200 | 33,160,821 |
| 2025-03-06 | 7.020 | 7.080 | 7.010 | 7.070 | 7.070 | 16,512,546 |
| 2025-03-05 | 7.010 | 7.020 | 6.890 | 7.010 | 7.010 | 11,774,871 |
| 2025-03-04 | 6.940 | 7.010 | 6.940 | 6.990 | 6.990 | 7,266,080 |
| 2025-03-03 | 6.940 | 7.050 | 6.940 | 6.980 | 6.980 | 13,419,877 |
| 2025-02-28 | 6.990 | 7.000 | 6.880 | 6.910 | 6.910 | 13,637,076 |
| 2025-02-27 | 7.010 | 7.100 | 6.930 | 7.000 | 7.000 | 15,170,525 |
| 2025-02-26 | 6.890 | 7.060 | 6.890 | 7.030 | 7.030 | 18,779,708 |
| 2025-02-25 | 6.970 | 6.980 | 6.880 | 6.890 | 6.890 | 12,125,821 |
| 2025-02-24 | 6.880 | 7.010 | 6.870 | 7.000 | 7.000 | 18,195,809 |
| 2025-02-21 | 6.880 | 6.950 | 6.860 | 6.890 | 6.890 | 12,931,581 |
| 2025-02-20 | 6.850 | 6.910 | 6.790 | 6.890 | 6.890 | 12,932,864 |
| 2025-02-19 | 6.800 | 6.860 | 6.790 | 6.840 | 6.840 | 10,463,919 |
| 2025-02-18 | 6.880 | 6.910 | 6.780 | 6.810 | 6.810 | 12,356,715 |
| 2025-02-17 | 6.930 | 6.940 | 6.850 | 6.880 | 6.880 | 13,820,242 |
| 2025-02-14 | 6.980 | 7.010 | 6.920 | 6.930 | 6.930 | 13,466,926 |
| 2025-02-13 | 7.000 | 7.060 | 6.970 | 6.980 | 6.980 | 12,318,627 |
| 2025-02-12 | 7.000 | 7.030 | 6.940 | 7.020 | 7.020 | 11,423,146 |
| 2025-02-11 | 7.050 | 7.050 | 6.980 | 7.030 | 7.030 | 9,690,890 |
| 2025-02-10 | 7.090 | 7.130 | 7.030 | 7.050 | 7.050 | 15,304,161 |
| 2025-02-07 | 7.050 | 7.130 | 7.020 | 7.090 | 7.090 | 15,549,042 |
| 2025-02-06 | 7.000 | 7.050 | 6.970 | 7.040 | 7.040 | 8,430,941 |
| 2025-02-05 | 7.070 | 7.080 | 6.950 | 7.000 | 7.000 | 10,547,730 |
| 2025-01-27 | 7.030 | 7.100 | 7.010 | 7.020 | 7.020 | 11,196,910 |
| 2025-01-24 | 6.960 | 7.030 | 6.950 | 7.010 | 7.010 | 9,016,003 |
| 2025-01-23 | 7.040 | 7.080 | 6.960 | 6.960 | 6.960 | 10,383,731 |
| 2025-01-22 | 6.980 | 7.010 | 6.940 | 6.980 | 6.980 | 7,430,358 |
| 2025-01-21 | 7.060 | 7.090 | 6.970 | 7.010 | 7.010 | 6,912,599 |
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.