Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.930	7.000	6.840	6.880	4.951	2,824,159
2022-08-02	7.200	7.200	6.870	6.930	4.987	3,563,000
2022-08-01	7.190	7.230	7.130	7.200	5.181	1,733,902
2022-07-29	7.270	7.280	7.170	7.180	5.167	2,530,160
2022-07-28	7.240	7.290	7.220	7.270	5.231	2,575,302
2022-07-27	7.270	7.290	7.220	7.260	5.224	1,469,400
2022-07-26	7.280	7.280	7.200	7.270	5.231	1,945,100
2022-07-25	7.290	7.310	7.220	7.240	5.210	1,974,140
2022-07-22	7.340	7.340	7.200	7.260	5.224	2,117,502
2022-07-21	7.230	7.320	7.210	7.280	5.239	2,780,620
2022-07-20	7.150	7.290	7.150	7.260	5.224	2,894,114
2022-07-19	7.090	7.180	7.020	7.180	5.167	2,891,414
2022-07-18	6.860	7.090	6.860	7.080	5.095	3,876,414
2022-07-15	7.180	7.180	6.920	6.920	4.979	5,311,300
2022-07-14	7.220	7.240	7.170	7.200	5.181	2,700,702
2022-07-13	7.180	7.250	7.180	7.220	5.195	3,255,700
2022-07-12	7.400	7.440	7.200	7.210	5.188	4,949,000
2022-07-11	7.400	7.450	7.300	7.430	5.346	3,753,000
2022-07-08	7.410	7.430	7.360	7.390	5.318	4,209,700
2022-07-07	7.450	7.480	7.370	7.380	5.311	3,572,700
2022-07-06	7.460	7.520	7.390	7.450	5.361	3,189,788
2022-07-05	7.610	7.620	7.420	7.520	5.411	4,152,802
2022-07-04	7.530	7.650	7.510	7.610	5.476	5,250,662
2022-07-01	7.480	7.600	7.430	7.520	5.411	6,108,335
2022-06-30	7.320	7.530	7.320	7.490	5.390	6,943,100
2022-06-29	7.380	7.480	7.310	7.320	5.267	4,649,800
2022-06-28	7.400	7.440	7.330	7.430	5.346	5,122,500
2022-06-27	7.450	7.460	7.300	7.350	5.289	6,516,188
2022-06-24	7.300	7.400	7.230	7.380	5.311	5,595,366
2022-06-23	7.230	7.280	7.160	7.280	5.239	4,514,546
2022-06-22	7.360	7.360	7.240	7.240	5.210	5,907,800
2022-06-21	7.450	7.450	7.280	7.340	5.282	8,191,900
2022-06-20	7.510	7.560	7.340	7.410	5.332	12,152,300
2022-06-17	7.670	8.300	7.390	7.510	5.404	25,638,279
2022-06-16	7.230	7.950	7.180	7.600	5.469	21,510,067
2022-06-15	7.190	7.310	7.180	7.230	5.203	4,373,069
2022-06-14	7.170	7.200	7.020	7.190	5.174	3,942,300
2022-06-13	7.170	7.200	7.110	7.200	5.181	3,583,368
2022-06-10	7.160	7.230	7.140	7.190	5.174	4,539,257
2022-06-09	7.210	7.290	7.160	7.170	5.159	3,587,600
2022-06-08	7.300	7.340	7.130	7.250	5.217	3,586,400
2022-06-07	7.360	7.380	7.260	7.300	5.253	3,319,400
2022-06-06	7.270	7.370	7.240	7.360	5.296	4,406,000
2022-06-02	7.230	7.330	7.200	7.290	5.246	2,820,149
2022-06-01	7.280	7.400	7.240	7.280	5.239	4,974,702
2022-05-31	7.180	7.360	7.110	7.330	5.275	6,096,460
2022-05-30	7.070	7.180	7.070	7.170	5.159	3,567,900
2022-05-27	7.180	7.210	7.120	7.170	5.087	2,997,700
2022-05-26	7.110	7.210	7.040	7.160	5.080	3,200,258
2022-05-25	6.970	7.150	6.960	7.110	5.045	3,121,856
2022-05-24	7.180	7.210	6.950	6.970	4.946	3,554,200
2022-05-23	7.130	7.210	7.060	7.190	5.102	3,570,900
2022-05-20	7.070	7.150	7.010	7.120	5.052	3,031,209
2022-05-19	6.960	7.080	6.920	7.030	4.988	3,035,907
2022-05-18	6.970	7.110	6.960	7.060	5.009	3,105,700
2022-05-17	7.190	7.260	6.940	7.000	4.967	6,440,042
2022-05-16	7.020	7.140	7.000	7.130	5.059	4,685,604
2022-05-13	6.980	7.090	6.980	7.020	4.981	2,134,300
2022-05-12	6.920	7.040	6.910	7.020	4.981	3,031,804
2022-05-11	7.080	7.130	6.950	6.970	4.946	5,121,900

← NewerPage 18 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.