Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.100 | 7.140 | 7.020 | 7.030 | 7.030 | 9,096,300 |
| 2025-01-17 | 7.040 | 7.110 | 7.000 | 7.070 | 7.070 | 11,038,729 |
| 2025-01-16 | 6.880 | 7.050 | 6.870 | 7.050 | 7.050 | 20,145,059 |
| 2025-01-15 | 6.900 | 6.930 | 6.820 | 6.850 | 6.850 | 10,224,623 |
| 2025-01-14 | 6.740 | 6.960 | 6.740 | 6.930 | 6.930 | 15,280,718 |
| 2025-01-13 | 6.710 | 6.810 | 6.690 | 6.780 | 6.780 | 10,557,157 |
| 2025-01-10 | 6.830 | 6.910 | 6.730 | 6.740 | 6.740 | 8,287,721 |
| 2025-01-09 | 6.860 | 6.900 | 6.810 | 6.840 | 6.840 | 7,732,941 |
| 2025-01-08 | 7.030 | 7.030 | 6.730 | 6.880 | 6.880 | 15,286,352 |
| 2025-01-07 | 7.040 | 7.100 | 6.960 | 7.020 | 7.020 | 7,694,011 |
| 2025-01-06 | 6.920 | 7.110 | 6.860 | 7.020 | 7.020 | 11,964,616 |
| 2025-01-03 | 6.970 | 7.150 | 6.890 | 6.920 | 6.920 | 15,800,883 |
| 2025-01-02 | 7.110 | 7.190 | 6.890 | 6.970 | 6.970 | 14,250,712 |
| 2024-12-31 | 7.350 | 7.370 | 7.070 | 7.100 | 7.100 | 18,474,220 |
| 2024-12-30 | 7.370 | 7.380 | 7.320 | 7.360 | 7.360 | 8,285,646 |
| 2024-12-27 | 7.390 | 7.430 | 7.330 | 7.370 | 7.370 | 11,916,631 |
| 2024-12-26 | 7.360 | 7.400 | 7.350 | 7.380 | 7.380 | 9,016,103 |
| 2024-12-25 | 7.320 | 7.350 | 7.270 | 7.350 | 7.350 | 9,581,420 |
| 2024-12-24 | 7.260 | 7.350 | 7.260 | 7.340 | 7.340 | 9,897,520 |
| 2024-12-23 | 7.350 | 7.370 | 7.230 | 7.250 | 7.250 | 12,332,307 |
| 2024-12-20 | 7.340 | 7.380 | 7.320 | 7.370 | 7.370 | 7,826,842 |
| 2024-12-19 | 7.360 | 7.370 | 7.250 | 7.350 | 7.350 | 11,229,549 |
| 2024-12-18 | 7.380 | 7.430 | 7.330 | 7.380 | 7.380 | 9,570,046 |
| 2024-12-17 | 7.520 | 7.530 | 7.330 | 7.360 | 7.360 | 17,350,339 |
| 2024-12-16 | 7.510 | 7.560 | 7.470 | 7.510 | 7.510 | 13,562,679 |
| 2024-12-13 | 7.670 | 7.670 | 7.510 | 7.510 | 7.510 | 22,629,758 |
| 2024-12-12 | 7.710 | 7.720 | 7.610 | 7.700 | 7.700 | 20,816,838 |
| 2024-12-11 | 7.620 | 7.750 | 7.600 | 7.700 | 7.700 | 30,972,241 |
| 2024-12-10 | 7.640 | 7.850 | 7.520 | 7.680 | 7.680 | 49,850,599 |
| 2024-12-09 | 7.480 | 7.570 | 7.460 | 7.500 | 7.500 | 17,527,533 |
| 2024-12-06 | 7.410 | 7.500 | 7.380 | 7.500 | 7.500 | 16,263,381 |
| 2024-12-05 | 7.410 | 7.440 | 7.370 | 7.420 | 7.420 | 9,538,123 |
| 2024-12-04 | 7.510 | 7.530 | 7.390 | 7.430 | 7.430 | 12,835,889 |
| 2024-12-03 | 7.520 | 7.540 | 7.440 | 7.510 | 7.510 | 11,969,831 |
| 2024-12-02 | 7.410 | 7.530 | 7.400 | 7.520 | 7.520 | 18,346,720 |
| 2024-11-29 | 7.310 | 7.430 | 7.270 | 7.390 | 7.390 | 13,511,480 |
| 2024-11-28 | 7.330 | 7.420 | 7.300 | 7.320 | 7.320 | 11,165,739 |
| 2024-11-27 | 7.300 | 7.360 | 7.100 | 7.360 | 7.360 | 17,784,708 |
| 2024-11-26 | 7.400 | 7.430 | 7.300 | 7.310 | 7.310 | 15,101,199 |
| 2024-11-25 | 7.440 | 7.510 | 7.320 | 7.390 | 7.390 | 16,857,530 |
| 2024-11-22 | 7.760 | 7.790 | 7.430 | 7.450 | 7.450 | 28,139,009 |
| 2024-11-21 | 7.600 | 7.860 | 7.580 | 7.770 | 7.770 | 37,051,347 |
| 2024-11-20 | 7.540 | 7.620 | 7.490 | 7.620 | 7.620 | 22,542,008 |
| 2024-11-19 | 7.480 | 7.540 | 7.400 | 7.530 | 7.530 | 18,134,923 |
| 2024-11-18 | 7.440 | 7.660 | 7.390 | 7.480 | 7.480 | 26,474,871 |
| 2024-11-15 | 7.460 | 7.600 | 7.430 | 7.440 | 7.440 | 14,837,387 |
| 2024-11-14 | 7.640 | 7.660 | 7.440 | 7.490 | 7.490 | 20,295,998 |
| 2024-11-13 | 7.660 | 7.750 | 7.570 | 7.660 | 7.660 | 18,986,522 |
| 2024-11-12 | 7.750 | 7.850 | 7.620 | 7.700 | 7.700 | 33,286,818 |
| 2024-11-11 | 7.610 | 7.730 | 7.560 | 7.730 | 7.730 | 25,410,519 |
| 2024-11-08 | 7.770 | 7.830 | 7.590 | 7.630 | 7.630 | 31,770,180 |
| 2024-11-07 | 7.510 | 7.710 | 7.470 | 7.710 | 7.710 | 34,169,179 |
| 2024-11-06 | 7.630 | 7.660 | 7.510 | 7.560 | 7.560 | 29,294,942 |
| 2024-11-05 | 7.460 | 7.630 | 7.410 | 7.620 | 7.620 | 30,468,963 |
| 2024-11-04 | 7.500 | 7.520 | 7.380 | 7.480 | 7.480 | 20,000,067 |
| 2024-11-01 | 7.350 | 7.600 | 7.320 | 7.420 | 7.420 | 31,247,538 |
| 2024-10-31 | 7.330 | 7.410 | 7.280 | 7.360 | 7.360 | 19,477,288 |
| 2024-10-30 | 7.400 | 7.460 | 7.260 | 7.330 | 7.330 | 30,790,081 |
| 2024-10-29 | 7.730 | 7.730 | 7.480 | 7.500 | 7.500 | 24,121,501 |
| 2024-10-28 | 7.550 | 7.730 | 7.500 | 7.730 | 7.730 | 26,626,243 |
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.