Haoxiangni Jujube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.240	8.380	8.240	8.330	5.910	3,641,600
2022-02-08	8.130	8.310	8.100	8.290	5.882	4,346,500
2022-02-07	8.000	8.100	7.920	8.090	5.740	3,399,100
2022-01-28	7.910	8.010	7.810	7.920	5.620	4,032,331
2022-01-27	8.110	8.130	7.830	7.850	5.570	4,694,100
2022-01-26	8.070	8.170	8.050	8.130	5.769	3,668,600
2022-01-25	8.370	8.400	8.060	8.070	5.726	5,526,241
2022-01-24	8.550	8.590	8.330	8.360	5.932	3,962,800
2022-01-21	8.550	8.610	8.460	8.590	6.095	3,730,412
2022-01-20	8.730	8.790	8.570	8.580	6.088	4,110,820
2022-01-19	8.650	8.750	8.650	8.720	6.187	3,778,114
2022-01-18	8.850	8.910	8.680	8.720	6.187	5,404,700
2022-01-17	8.770	8.930	8.750	8.850	6.279	6,796,339
2022-01-14	8.850	9.050	8.680	8.710	6.180	7,766,691
2022-01-13	8.860	8.970	8.820	8.870	6.294	6,936,564
2022-01-12	8.730	8.900	8.680	8.870	6.294	5,841,100
2022-01-11	8.740	8.870	8.660	8.680	6.159	5,686,278
2022-01-10	8.660	8.740	8.540	8.710	6.180	4,885,923
2022-01-07	8.840	8.890	8.650	8.650	6.138	6,511,860
2022-01-06	8.850	8.940	8.760	8.870	6.294	5,382,800
2022-01-05	9.100	9.100	8.730	8.850	6.279	9,780,900
2022-01-04	8.700	8.930	8.670	8.900	6.315	9,739,060
2021-12-31	8.570	8.860	8.550	8.700	6.173	9,687,700
2021-12-30	8.480	8.600	8.450	8.580	6.088	3,208,300
2021-12-29	8.530	8.590	8.460	8.480	6.017	2,950,100
2021-12-28	8.570	8.610	8.510	8.560	6.074	2,655,900
2021-12-27	8.550	8.580	8.420	8.580	6.088	3,346,977
2021-12-24	8.480	8.570	8.410	8.530	6.052	3,760,902
2021-12-23	8.510	8.510	8.460	8.470	6.010	2,997,000
2021-12-22	8.590	8.650	8.500	8.520	6.045	3,388,600
2021-12-21	8.400	8.640	8.390	8.610	6.109	5,808,400
2021-12-20	8.400	8.500	8.390	8.400	5.960	2,806,355
2021-12-17	8.460	8.520	8.450	8.460	6.003	3,368,038
2021-12-16	8.530	8.560	8.440	8.540	6.060	3,697,049
2021-12-15	8.550	8.590	8.480	8.530	6.052	4,830,650
2021-12-14	8.520	8.640	8.480	8.600	6.102	6,892,821
2021-12-13	8.490	8.630	8.390	8.580	6.088	6,429,567
2021-12-10	8.360	8.500	8.300	8.480	6.017	7,877,700
2021-12-09	8.270	8.380	8.260	8.370	5.939	5,081,612
2021-12-08	8.190	8.300	8.170	8.290	5.882	3,939,508
2021-12-07	8.190	8.220	8.140	8.190	5.811	3,272,332
2021-12-06	8.240	8.240	8.170	8.180	5.804	2,692,012
2021-12-03	8.270	8.270	8.200	8.230	5.840	2,230,000
2021-12-02	8.280	8.280	8.210	8.220	5.832	2,435,667
2021-12-01	8.200	8.250	8.130	8.230	5.840	2,752,900
2021-11-30	8.150	8.220	8.140	8.200	5.818	2,989,818
2021-11-29	8.210	8.250	8.140	8.140	5.776	4,081,578
2021-11-26	8.410	8.410	8.250	8.280	5.875	3,722,094
2021-11-25	8.450	8.460	8.380	8.390	5.953	2,402,508
2021-11-24	8.360	8.440	8.350	8.420	5.974	2,751,738
2021-11-23	8.370	8.420	8.340	8.360	5.932	3,192,992
2021-11-22	8.440	8.440	8.370	8.370	5.939	2,507,000
2021-11-19	8.380	8.460	8.370	8.450	5.996	2,007,957
2021-11-18	8.540	8.580	8.390	8.390	5.953	4,608,260
2021-11-17	8.630	8.630	8.510	8.550	6.067	2,875,654
2021-11-16	8.650	8.730	8.550	8.610	6.109	3,807,200
2021-11-15	8.650	8.670	8.570	8.650	6.138	3,742,704
2021-11-12	8.590	8.630	8.530	8.610	6.109	3,984,700
2021-11-11	8.560	8.660	8.530	8.610	6.109	2,927,000
2021-11-10	8.660	8.670	8.490	8.600	6.102	3,277,046

← NewerPage 20 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.