Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.780	7.800	7.650	7.740	5.570	13,353,300
2023-02-02	7.670	7.850	7.590	7.820	5.627	24,111,504
2023-02-01	7.670	7.670	7.590	7.670	5.519	11,129,800
2023-01-31	7.630	7.680	7.560	7.650	5.505	10,270,500
2023-01-30	7.560	7.670	7.560	7.620	5.483	13,006,547
2023-01-20	7.450	7.560	7.390	7.560	5.440	12,443,100
2023-01-19	7.510	7.560	7.480	7.530	5.418	8,692,947
2023-01-18	7.640	7.690	7.530	7.540	5.426	12,006,200
2023-01-17	7.680	7.710	7.600	7.640	5.498	10,704,900
2023-01-16	7.760	7.820	7.670	7.680	5.526	17,708,700
2023-01-13	7.710	7.900	7.700	7.760	5.584	15,885,703
2023-01-12	7.900	7.950	7.710	7.730	5.562	21,238,018
2023-01-11	8.080	8.120	7.850	7.950	5.721	24,859,122
2023-01-10	8.170	8.350	8.110	8.130	5.850	21,896,554
2023-01-09	8.250	8.340	8.130	8.220	5.915	25,895,996
2023-01-06	8.680	8.680	8.050	8.190	5.893	48,106,099
2023-01-05	8.770	8.930	8.520	8.720	6.275	40,276,662
2023-01-04	9.150	9.440	8.900	8.960	6.447	49,646,285
2023-01-03	9.160	9.460	9.000	9.250	6.656	65,788,264
2022-12-30	8.790	9.880	8.610	9.510	6.843	98,851,319
2022-12-29	8.850	9.600	8.460	8.980	6.462	74,559,583
2022-12-28	8.760	9.610	8.610	9.150	6.584	74,249,118
2022-12-27	8.750	9.120	8.410	9.070	6.527	63,660,783
2022-12-26	8.600	9.150	8.450	8.940	6.433	63,772,282
2022-12-23	9.300	9.650	8.500	8.700	6.260	91,743,547
2022-12-22	9.340	9.340	9.340	9.340	6.721	11,651,008
2022-12-21	7.780	8.490	7.770	8.490	6.109	23,083,936
2022-12-20	7.800	7.940	7.620	7.720	5.555	34,066,040
2022-12-19	8.450	8.450	7.880	8.090	5.821	68,386,806
2022-12-16	7.600	8.480	7.600	8.480	6.102	65,546,672
2022-12-15	7.600	7.710	7.510	7.710	5.548	12,201,362
2022-12-14	7.450	7.630	7.400	7.600	5.469	8,521,610
2022-12-13	7.350	7.530	7.300	7.500	5.397	9,201,123
2022-12-12	7.340	7.440	7.280	7.310	5.260	4,865,600
2022-12-09	7.330	7.370	7.230	7.340	5.282	4,167,144
2022-12-08	7.420	7.430	7.290	7.330	5.275	4,655,744
2022-12-07	7.280	7.410	7.280	7.370	5.303	4,446,200
2022-12-06	7.280	7.430	7.260	7.330	5.275	6,602,741
2022-12-05	7.280	7.380	7.270	7.290	5.246	5,465,700
2022-12-02	7.160	7.280	7.140	7.250	5.217	6,872,902
2022-12-01	7.060	7.230	7.040	7.150	5.145	6,452,200
2022-11-30	7.020	7.050	6.980	7.010	5.044	2,159,688
2022-11-29	6.880	7.030	6.880	7.020	5.051	3,578,345
2022-11-28	6.890	6.890	6.760	6.880	4.951	2,574,605
2022-11-25	6.920	6.940	6.890	6.920	4.979	1,692,821
2022-11-24	6.980	6.990	6.900	6.930	4.987	2,107,300
2022-11-23	7.000	7.010	6.920	6.980	5.023	2,907,300
2022-11-22	7.090	7.090	6.980	7.010	5.044	2,785,300
2022-11-21	7.080	7.080	6.960	7.040	5.066	2,858,900
2022-11-18	7.200	7.200	7.060	7.080	5.095	3,278,300
2022-11-17	7.140	7.190	7.110	7.150	5.145	3,492,700
2022-11-16	7.110	7.160	7.080	7.150	5.145	4,084,714
2022-11-15	7.110	7.140	7.060	7.120	5.123	5,801,869
2022-11-14	7.060	7.140	7.060	7.100	5.109	4,749,000
2022-11-11	7.200	7.210	7.030	7.030	5.059	6,879,100
2022-11-10	7.010	7.150	6.940	7.080	5.095	9,950,371
2022-11-09	7.310	7.360	7.020	7.060	5.080	17,980,728
2022-11-08	7.030	7.780	6.980	7.390	5.318	25,908,112
2022-11-07	6.810	7.210	6.800	7.070	5.087	8,031,300
2022-11-04	6.810	6.890	6.700	6.860	4.936	4,120,574

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.6000 CNY
2025-05-26	1.0000 CNY
2024-09-04	0.4000 CNY
2024-05-27	0.6000 CNY
2023-06-02	0.1000 CNY
2022-05-30	0.1000 CNY
2021-05-31	1.0000 CNY
2020-05-28	0.0860 CNY
2019-05-23	0.0790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.