Xinjiang Joinworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.460	7.580	7.430	7.540	7.540	20,426,752
2024-10-24	7.440	7.470	7.350	7.460	7.460	13,599,888
2024-10-23	7.450	7.550	7.430	7.470	7.470	20,482,121
2024-10-22	7.400	7.470	7.360	7.450	7.450	14,758,650
2024-10-21	7.430	7.500	7.360	7.420	7.420	19,420,699
2024-10-18	7.280	7.520	7.230	7.390	7.390	23,242,056
2024-10-17	7.430	7.460	7.270	7.270	7.270	13,712,964
2024-10-16	7.240	7.450	7.210	7.400	7.400	16,617,855
2024-10-15	7.480	7.530	7.310	7.310	7.310	25,577,289
2024-10-14	7.430	7.600	7.370	7.550	7.550	22,443,072
2024-10-11	7.510	7.580	7.300	7.360	7.360	18,347,283
2024-10-10	7.430	7.720	7.340	7.520	7.520	22,117,085
2024-10-09	7.980	7.980	7.400	7.400	7.400	36,633,693
2024-10-08	8.520	8.540	7.760	8.090	8.090	57,057,545
2024-09-30	7.500	7.860	7.320	7.760	7.760	45,329,476
2024-09-27	7.070	7.220	7.070	7.210	7.210	18,245,665
2024-09-26	6.790	6.980	6.750	6.970	6.970	17,477,515
2024-09-25	6.850	6.940	6.740	6.760	6.760	19,124,400
2024-09-24	6.510	6.760	6.500	6.760	6.760	13,745,268
2024-09-23	6.430	6.530	6.420	6.480	6.480	5,213,330
2024-09-20	6.440	6.480	6.400	6.470	6.470	6,734,200
2024-09-19	6.290	6.470	6.240	6.440	6.440	10,365,169
2024-09-18	6.230	6.290	6.160	6.260	6.260	5,547,717
2024-09-13	6.360	6.380	6.240	6.240	6.240	5,609,462
2024-09-12	6.300	6.400	6.300	6.330	6.330	4,807,911
2024-09-11	6.260	6.330	6.230	6.320	6.320	5,016,929
2024-09-10	6.290	6.330	6.220	6.310	6.310	6,637,998
2024-09-09	6.380	6.380	6.240	6.260	6.260	8,282,115
2024-09-06	6.490	6.510	6.410	6.430	6.430	7,193,564
2024-09-05	6.510	6.600	6.470	6.500	6.500	7,645,016
2024-09-04	6.580	6.620	6.510	6.520	6.520	7,889,216
2024-09-03	6.580	6.700	6.570	6.630	6.630	6,235,687
2024-09-02	6.690	6.720	6.620	6.630	6.630	9,920,870
2024-08-30	6.640	6.790	6.520	6.720	6.720	14,647,008
2024-08-29	6.530	6.630	6.490	6.620	6.620	8,418,789
2024-08-28	6.530	6.610	6.510	6.550	6.550	6,700,197
2024-08-27	6.580	6.580	6.500	6.530	6.530	6,989,753
2024-08-26	6.470	6.630	6.450	6.610	6.610	10,231,474
2024-08-23	6.420	6.470	6.380	6.430	6.430	6,278,062
2024-08-22	6.470	6.490	6.420	6.440	6.440	5,918,044
2024-08-21	6.530	6.540	6.420	6.460	6.460	7,665,301
2024-08-20	6.710	6.720	6.500	6.530	6.530	10,071,412
2024-08-19	6.690	6.750	6.680	6.680	6.680	6,973,700
2024-08-16	6.630	6.760	6.620	6.660	6.660	11,016,670
2024-08-15	6.530	6.690	6.500	6.610	6.610	8,286,406
2024-08-14	6.650	6.660	6.530	6.530	6.530	7,105,090
2024-08-13	6.630	6.670	6.590	6.670	6.670	4,459,536
2024-08-12	6.630	6.670	6.600	6.620	6.620	4,953,460
2024-08-09	6.670	6.750	6.650	6.660	6.660	7,301,047
2024-08-08	6.620	6.680	6.580	6.660	6.660	6,497,739
2024-08-07	6.660	6.700	6.570	6.650	6.650	7,873,155
2024-08-06	6.660	6.690	6.570	6.640	6.640	7,677,288
2024-08-05	6.630	6.720	6.560	6.570	6.570	9,237,860
2024-08-02	6.720	6.760	6.660	6.680	6.680	7,905,289
2024-08-01	6.860	6.900	6.730	6.770	6.770	10,533,335
2024-07-31	6.580	6.820	6.570	6.810	6.810	12,411,578
2024-07-30	6.580	6.600	6.510	6.570	6.570	5,284,409
2024-07-29	6.650	6.680	6.590	6.610	6.610	6,696,055
2024-07-26	6.470	6.660	6.470	6.640	6.640	8,199,985
2024-07-25	6.460	6.520	6.410	6.500	6.500	6,612,776

← NewerPage 9 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.