Xinjiang Joinworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.700 | 8.810 | 8.520 | 8.640 | 8.640 | 30,960,235 |
| 2026-04-23 | 8.940 | 8.960 | 8.720 | 8.750 | 8.750 | 38,138,363 |
| 2026-04-22 | 8.650 | 9.240 | 8.650 | 8.940 | 8.940 | 57,286,549 |
| 2026-04-21 | 8.760 | 8.790 | 8.660 | 8.680 | 8.680 | 38,143,328 |
| 2026-04-20 | 8.730 | 8.910 | 8.700 | 8.770 | 8.770 | 30,940,580 |
| 2026-04-17 | 8.560 | 8.720 | 8.540 | 8.700 | 8.700 | 26,833,740 |
| 2026-04-16 | 8.430 | 8.640 | 8.430 | 8.600 | 8.600 | 28,557,092 |
| 2026-04-15 | 8.510 | 8.550 | 8.380 | 8.400 | 8.400 | 25,056,171 |
| 2026-04-14 | 8.540 | 8.640 | 8.420 | 8.510 | 8.510 | 26,290,539 |
| 2026-04-13 | 8.430 | 8.560 | 8.340 | 8.480 | 8.480 | 33,216,589 |
| 2026-04-10 | 8.380 | 8.520 | 8.290 | 8.440 | 8.440 | 37,205,667 |
| 2026-04-09 | 8.210 | 8.350 | 8.150 | 8.350 | 8.350 | 28,844,691 |
| 2026-04-08 | 8.250 | 8.300 | 8.150 | 8.280 | 8.280 | 34,685,959 |
| 2026-04-07 | 7.830 | 8.120 | 7.830 | 8.090 | 8.090 | 31,237,687 |
| 2026-04-03 | 7.980 | 8.040 | 7.810 | 7.810 | 7.810 | 29,720,587 |
| 2026-04-02 | 8.100 | 8.190 | 7.980 | 8.010 | 8.010 | 28,709,074 |
| 2026-04-01 | 8.130 | 8.160 | 8.000 | 8.060 | 8.060 | 31,035,066 |
| 2026-03-31 | 8.350 | 8.400 | 7.980 | 7.990 | 7.990 | 56,535,686 |
| 2026-03-30 | 8.510 | 8.600 | 8.300 | 8.430 | 8.430 | 68,397,495 |
| 2026-03-27 | 7.950 | 8.240 | 7.950 | 8.220 | 8.220 | 26,386,572 |
| 2026-03-26 | 8.200 | 8.250 | 8.020 | 8.060 | 8.060 | 30,369,937 |
| 2026-03-25 | 8.080 | 8.380 | 8.080 | 8.250 | 8.250 | 43,250,050 |
| 2026-03-24 | 7.970 | 8.010 | 7.760 | 8.000 | 8.000 | 36,353,612 |
| 2026-03-23 | 7.880 | 8.130 | 7.730 | 7.810 | 7.810 | 50,656,525 |
| 2026-03-20 | 8.390 | 8.600 | 8.050 | 8.050 | 8.050 | 63,663,015 |
| 2026-03-19 | 8.660 | 8.670 | 8.350 | 8.470 | 8.470 | 73,718,023 |
| 2026-03-18 | 8.800 | 8.980 | 8.600 | 8.780 | 8.780 | 60,515,020 |
| 2026-03-17 | 9.400 | 9.550 | 8.770 | 8.800 | 8.800 | 98,136,154 |
| 2026-03-16 | 9.650 | 9.840 | 9.250 | 9.290 | 9.290 | 109,154,604 |
| 2026-03-13 | 10.000 | 10.080 | 9.430 | 9.480 | 9.480 | 169,066,553 |
| 2026-03-12 | 9.260 | 10.150 | 9.250 | 10.010 | 10.010 | 214,096,977 |
| 2026-03-11 | 9.150 | 9.320 | 9.070 | 9.230 | 9.230 | 52,042,214 |
| 2026-03-10 | 9.220 | 9.320 | 9.060 | 9.130 | 9.130 | 62,492,692 |
| 2026-03-09 | 9.160 | 9.460 | 8.980 | 9.360 | 9.360 | 83,771,282 |
| 2026-03-06 | 8.990 | 9.270 | 8.660 | 9.060 | 9.060 | 61,032,916 |
| 2026-03-05 | 9.290 | 9.380 | 9.030 | 9.080 | 9.080 | 61,264,888 |
| 2026-03-04 | 9.020 | 9.430 | 9.000 | 9.170 | 9.170 | 56,445,023 |
| 2026-03-03 | 9.420 | 9.540 | 9.110 | 9.150 | 9.150 | 51,108,142 |
| 2026-03-02 | 9.380 | 9.560 | 9.160 | 9.510 | 9.510 | 62,316,894 |
| 2026-02-27 | 9.100 | 9.420 | 9.070 | 9.400 | 9.400 | 44,815,175 |
| 2026-02-26 | 9.200 | 9.220 | 9.060 | 9.170 | 9.170 | 36,491,848 |
| 2026-02-25 | 8.890 | 9.250 | 8.890 | 9.150 | 9.150 | 40,966,671 |
| 2026-02-24 | 8.740 | 8.920 | 8.730 | 8.880 | 8.880 | 30,980,589 |
| 2026-02-13 | 8.760 | 8.810 | 8.580 | 8.600 | 8.600 | 37,331,432 |
| 2026-02-12 | 8.790 | 9.050 | 8.720 | 8.910 | 8.910 | 33,365,704 |
| 2026-02-11 | 8.560 | 8.910 | 8.550 | 8.800 | 8.800 | 37,375,694 |
| 2026-02-10 | 8.690 | 8.710 | 8.580 | 8.580 | 8.580 | 25,978,461 |
| 2026-02-09 | 8.750 | 8.810 | 8.660 | 8.690 | 8.690 | 22,844,964 |
| 2026-02-06 | 8.390 | 8.740 | 8.360 | 8.610 | 8.610 | 28,822,361 |
| 2026-02-05 | 8.770 | 8.770 | 8.420 | 8.530 | 8.530 | 33,733,432 |
| 2026-02-04 | 8.920 | 8.960 | 8.730 | 8.860 | 8.860 | 28,332,359 |
| 2026-02-03 | 8.750 | 8.890 | 8.610 | 8.870 | 8.870 | 33,930,652 |
| 2026-02-02 | 8.750 | 8.980 | 8.580 | 8.580 | 8.580 | 50,799,020 |
| 2026-01-30 | 9.300 | 9.320 | 8.700 | 9.090 | 9.090 | 85,372,126 |
| 2026-01-29 | 9.760 | 10.140 | 9.420 | 9.570 | 9.570 | 96,677,425 |
| 2026-01-28 | 9.110 | 9.860 | 9.040 | 9.760 | 9.760 | 98,814,061 |
| 2026-01-27 | 9.130 | 9.260 | 8.890 | 9.120 | 9.120 | 48,487,033 |
| 2026-01-26 | 9.280 | 9.350 | 9.140 | 9.220 | 9.220 | 60,061,321 |
| 2026-01-23 | 8.970 | 9.220 | 8.960 | 9.160 | 9.160 | 50,818,997 |
| 2026-01-22 | 8.850 | 8.960 | 8.840 | 8.910 | 8.910 | 28,212,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.3500 CNY |
| 2022-05-12 | 0.1900 CNY |
| 2021-03-09 | 0.1100 CNY |
| 2020-06-12 | 0.0600 CNY |
| 2019-05-17 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.