Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.080	7.130	6.950	6.970	4.946	5,121,900
2022-05-10	7.000	7.060	6.900	7.060	5.009	3,577,797
2022-05-09	6.810	7.040	6.790	7.030	4.988	4,884,500
2022-05-06	6.790	6.880	6.730	6.790	4.818	3,963,400
2022-05-05	6.850	6.960	6.790	6.940	4.924	4,217,344
2022-04-29	6.660	6.950	6.600	6.880	4.882	6,150,535
2022-04-28	6.800	6.860	6.580	6.670	4.733	5,007,897
2022-04-27	6.760	6.930	6.500	6.930	4.917	7,401,502
2022-04-26	7.190	7.220	6.820	6.820	4.839	5,827,402
2022-04-25	7.920	7.980	7.160	7.170	5.087	8,427,000
2022-04-22	8.230	8.350	7.960	7.970	5.655	7,535,915
2022-04-21	8.380	8.520	8.100	8.210	5.825	9,851,615
2022-04-20	8.200	8.550	8.150	8.400	5.960	12,276,393
2022-04-19	7.980	8.230	7.950	8.210	5.825	6,897,218
2022-04-18	7.940	8.090	7.850	8.080	5.733	6,593,798
2022-04-15	7.950	7.970	7.830	7.840	5.563	2,898,200
2022-04-14	7.910	7.950	7.810	7.890	5.598	2,935,800
2022-04-13	8.010	8.050	7.850	7.850	5.570	5,920,918
2022-04-12	7.700	7.980	7.600	7.970	5.655	4,353,600
2022-04-11	7.820	7.970	7.700	7.700	5.463	3,795,880
2022-04-08	7.860	7.910	7.710	7.830	5.556	2,564,100
2022-04-07	8.060	8.080	7.860	7.870	5.584	3,019,100
2022-04-06	7.890	8.060	7.880	8.060	5.719	3,789,400
2022-04-01	7.850	7.940	7.850	7.900	5.605	1,867,200
2022-03-31	7.910	8.000	7.850	7.930	5.627	2,745,500
2022-03-30	7.930	7.960	7.850	7.900	5.605	3,100,204
2022-03-29	7.920	7.980	7.810	7.910	5.612	2,883,100
2022-03-28	7.860	7.930	7.770	7.920	5.620	2,340,700
2022-03-25	7.790	7.940	7.790	7.900	5.605	2,207,200
2022-03-24	7.850	7.880	7.800	7.820	5.549	1,432,264
2022-03-23	7.900	7.950	7.850	7.880	5.591	1,913,816
2022-03-22	7.840	7.930	7.780	7.880	5.591	2,613,400
2022-03-21	7.730	7.990	7.700	7.850	5.570	4,798,095
2022-03-18	7.590	7.700	7.580	7.700	5.463	2,349,764
2022-03-17	7.620	7.730	7.600	7.610	5.400	2,782,702
2022-03-16	7.550	7.620	7.300	7.580	5.378	3,300,102
2022-03-15	7.790	7.820	7.460	7.460	5.293	3,393,133
2022-03-14	7.900	7.970	7.820	7.830	5.556	2,216,600
2022-03-11	7.810	7.990	7.670	7.950	5.641	3,279,102
2022-03-10	7.840	7.910	7.830	7.830	5.556	2,135,615
2022-03-09	7.900	7.930	7.540	7.760	5.506	3,678,500
2022-03-08	8.090	8.150	7.880	7.900	5.605	3,235,700
2022-03-07	8.150	8.170	8.080	8.090	5.740	2,638,900
2022-03-04	8.230	8.280	8.130	8.170	5.797	3,562,900
2022-03-03	8.270	8.300	8.220	8.250	5.854	2,317,800
2022-03-02	8.190	8.290	8.170	8.250	5.854	2,394,504
2022-03-01	8.120	8.250	8.120	8.240	5.847	2,766,700
2022-02-28	8.160	8.200	8.100	8.140	5.776	2,154,163
2022-02-25	8.150	8.220	8.130	8.160	5.790	2,212,200
2022-02-24	8.290	8.380	8.060	8.110	5.754	4,573,431
2022-02-23	8.300	8.380	8.300	8.320	5.903	1,694,300
2022-02-22	8.340	8.380	8.280	8.310	5.896	2,271,300
2022-02-21	8.270	8.400	8.250	8.370	5.939	2,702,200
2022-02-18	8.210	8.270	8.170	8.260	5.861	1,728,388
2022-02-17	8.270	8.340	8.200	8.210	5.825	2,310,900
2022-02-16	8.330	8.360	8.270	8.290	5.882	1,379,037
2022-02-15	8.370	8.410	8.250	8.280	5.875	2,524,100
2022-02-14	8.310	8.470	8.220	8.380	5.946	3,372,567
2022-02-11	8.410	8.410	8.270	8.280	5.875	2,653,900
2022-02-10	8.330	8.460	8.290	8.410	5.967	3,566,318

← NewerPage 19 of 21 · 1,213 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.