Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.750	7.000	6.730	6.840	4.922	5,439,528
2022-11-02	6.600	6.850	6.560	6.840	4.922	6,845,300
2022-11-01	6.410	6.630	6.410	6.610	4.756	3,037,427
2022-10-31	6.380	6.480	6.320	6.410	4.613	3,151,124
2022-10-28	6.710	6.750	6.580	6.600	4.749	3,408,946
2022-10-27	6.680	6.760	6.670	6.750	4.857	2,251,800
2022-10-26	6.560	6.700	6.530	6.700	4.821	3,090,524
2022-10-25	6.590	6.600	6.490	6.550	4.713	2,756,829
2022-10-24	6.750	6.780	6.560	6.590	4.742	3,819,624
2022-10-21	6.790	6.830	6.730	6.750	4.857	2,468,600
2022-10-20	6.780	6.870	6.780	6.790	4.886	1,753,600
2022-10-19	6.870	6.870	6.800	6.800	4.893	1,928,100
2022-10-18	6.880	6.930	6.840	6.880	4.951	2,810,600
2022-10-17	6.810	6.880	6.790	6.860	4.936	3,361,400
2022-10-14	6.800	6.860	6.800	6.820	4.908	2,271,300
2022-10-13	6.680	6.850	6.660	6.770	4.872	3,421,800
2022-10-12	6.610	6.720	6.560	6.720	4.836	2,830,504
2022-10-11	6.600	6.630	6.510	6.600	4.749	1,867,700
2022-10-10	6.780	6.780	6.610	6.620	4.764	2,011,100
2022-09-30	6.770	6.780	6.640	6.660	4.792	2,172,000
2022-09-29	6.890	6.970	6.700	6.750	4.857	3,210,600
2022-09-28	6.900	6.940	6.840	6.860	4.936	3,352,502
2022-09-27	6.730	6.920	6.710	6.910	4.972	3,709,993
2022-09-26	6.860	6.880	6.710	6.710	4.828	2,886,700
2022-09-23	6.930	6.980	6.860	6.910	4.972	1,881,200
2022-09-22	6.980	7.050	6.940	6.950	5.001	1,897,100
2022-09-21	6.970	7.040	6.860	7.020	5.051	2,343,202
2022-09-20	6.960	7.030	6.960	6.990	5.030	2,271,562
2022-09-19	6.970	6.990	6.840	6.920	4.979	3,085,402
2022-09-16	7.100	7.150	6.960	6.980	5.023	3,438,695
2022-09-15	7.180	7.300	7.060	7.090	5.102	4,117,602
2022-09-14	7.170	7.200	7.080	7.190	5.174	3,794,800
2022-09-13	7.180	7.260	7.180	7.240	5.210	3,102,065
2022-09-09	7.190	7.210	7.130	7.180	5.167	2,989,622
2022-09-08	7.240	7.290	7.130	7.160	5.152	4,877,320
2022-09-07	7.350	7.350	7.230	7.260	5.224	7,165,600
2022-09-06	7.350	7.370	7.290	7.360	5.296	5,876,245
2022-09-05	7.410	7.440	7.300	7.350	5.289	8,021,172
2022-09-02	7.560	7.600	7.370	7.450	5.361	16,374,581
2022-09-01	7.460	7.730	7.400	7.730	5.562	16,992,895
2022-08-31	7.380	7.620	7.230	7.470	5.375	10,891,700
2022-08-30	7.370	7.430	7.310	7.400	5.325	8,249,836
2022-08-29	7.260	7.600	7.130	7.410	5.332	10,363,462
2022-08-26	7.130	7.320	7.130	7.300	5.253	5,906,720
2022-08-25	7.150	7.190	7.070	7.180	5.167	3,815,100
2022-08-24	7.130	7.330	7.080	7.130	5.131	6,216,140
2022-08-23	7.130	7.160	7.070	7.130	5.131	2,301,400
2022-08-22	7.110	7.170	7.050	7.170	5.159	2,615,400
2022-08-19	7.200	7.240	7.120	7.120	5.123	2,235,220
2022-08-18	7.200	7.230	7.150	7.220	5.195	2,520,300
2022-08-17	7.260	7.290	7.200	7.200	5.181	2,712,118
2022-08-16	7.170	7.280	7.150	7.240	5.210	3,631,327
2022-08-15	7.120	7.170	7.070	7.150	5.145	2,996,595
2022-08-12	7.130	7.150	7.080	7.140	5.138	2,170,000
2022-08-11	7.010	7.130	7.010	7.130	5.131	2,496,502
2022-08-10	6.990	7.020	6.950	7.000	5.037	1,559,862
2022-08-09	7.050	7.050	6.960	7.000	5.037	1,612,800
2022-08-08	7.000	7.050	6.980	7.040	5.066	1,949,300
2022-08-05	6.970	7.040	6.930	7.020	5.051	2,032,304
2022-08-04	6.920	6.960	6.840	6.960	5.008	1,641,460

← NewerPage 17 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.