Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.450	10.450	10.080	10.100	9.812	2,355,642
2024-07-22	10.510	10.530	10.380	10.410	10.113	1,926,200
2024-07-19	10.510	10.530	10.330	10.460	10.162	2,483,558
2024-07-18	10.420	10.540	10.290	10.540	10.239	3,140,962
2024-07-17	10.310	10.510	10.270	10.490	10.191	3,395,751
2024-07-16	10.390	10.460	10.300	10.330	10.035	2,503,566
2024-07-15	10.530	10.620	10.410	10.480	10.181	2,756,500
2024-07-12	10.460	10.610	10.320	10.530	10.230	4,222,637
2024-07-11	10.380	10.520	10.210	10.460	10.162	7,305,765
2024-07-10	10.090	10.440	10.020	10.410	10.113	6,209,085
2024-07-09	9.920	10.110	9.840	10.080	9.793	3,398,347
2024-07-08	10.180	10.180	9.900	9.940	9.657	2,755,100
2024-07-05	10.190	10.230	9.990	10.150	9.861	3,913,850
2024-07-04	10.420	10.440	10.000	10.240	9.948	4,121,900
2024-07-03	10.410	10.490	10.380	10.400	10.103	1,954,100
2024-07-02	10.630	10.700	10.370	10.440	10.142	4,021,944
2024-07-01	10.490	10.710	10.460	10.680	10.375	2,678,237
2024-06-28	10.620	10.730	10.450	10.480	10.181	3,647,900
2024-06-27	11.010	11.030	10.600	10.600	10.298	3,255,900
2024-06-26	10.620	11.030	10.620	10.980	10.667	3,107,500
2024-06-25	10.660	10.830	10.610	10.780	10.473	3,240,316
2024-06-24	10.790	10.790	10.510	10.610	10.307	3,740,250
2024-06-21	10.790	10.940	10.720	10.880	10.570	3,056,401
2024-06-20	11.000	11.090	10.800	10.800	10.492	4,929,716
2024-06-19	11.390	11.420	11.040	11.040	10.725	5,497,745
2024-06-18	11.400	11.510	11.400	11.430	11.104	3,067,727
2024-06-17	11.430	11.630	11.400	11.470	11.143	2,957,200
2024-06-14	11.600	11.660	11.330	11.580	11.250	3,845,700
2024-06-13	11.570	11.650	11.410	11.470	11.143	2,909,501
2024-06-12	11.280	11.600	11.280	11.530	11.201	3,701,835
2024-06-11	11.280	11.400	11.000	11.360	11.036	4,014,900
2024-06-07	11.400	11.410	11.120	11.250	10.929	4,876,700
2024-06-06	11.610	11.610	11.250	11.300	10.978	5,758,580
2024-06-05	11.730	11.850	11.550	11.550	11.221	4,093,130
2024-06-04	11.780	11.910	11.480	11.850	11.512	5,932,741
2024-06-03	11.710	11.770	11.480	11.670	11.337	4,720,348
2024-05-31	11.740	11.800	11.590	11.670	11.337	3,536,517
2024-05-30	11.620	11.800	11.550	11.740	11.405	4,591,600
2024-05-29	11.730	11.820	11.610	11.720	11.386	5,427,700
2024-05-28	12.120	12.180	11.780	11.820	11.483	7,137,042
2024-05-27	11.770	12.230	11.770	12.220	11.872	8,881,592
2024-05-24	11.960	12.050	11.780	11.820	11.483	7,107,050
2024-05-23	12.180	12.240	11.910	12.040	11.697	6,716,184
2024-05-22	12.480	12.550	12.290	12.320	11.823	7,457,284
2024-05-21	12.480	12.630	12.330	12.580	12.073	7,778,786
2024-05-20	12.610	12.640	12.430	12.520	12.015	8,785,510
2024-05-17	12.640	12.770	12.380	12.650	12.140	13,093,781
2024-05-16	12.980	13.000	12.660	12.750	12.236	13,085,872
2024-05-15	12.630	13.120	12.560	12.960	12.437	19,647,990
2024-05-14	12.510	12.850	12.370	12.700	12.188	17,639,321
2024-05-13	11.910	12.690	11.750	12.530	12.025	20,989,252
2024-05-10	11.990	12.180	11.860	12.050	11.564	10,268,655
2024-05-09	11.830	12.030	11.820	11.940	11.458	6,281,498
2024-05-08	12.100	12.130	11.820	11.850	11.372	8,196,298
2024-05-07	12.070	12.160	11.970	12.140	11.650	11,993,684
2024-05-06	11.750	12.270	11.700	12.190	11.698	17,178,146
2024-04-30	11.690	11.920	11.600	11.600	11.132	12,019,610
2024-04-29	11.590	11.750	11.430	11.750	11.276	10,900,239
2024-04-26	11.430	11.570	11.310	11.570	11.103	10,840,699
2024-04-25	11.360	11.600	11.350	11.500	11.036	7,523,011

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1500 CNY
2025-05-15	0.1500 CNY
2024-05-23	0.1500 CNY
2023-05-30	0.3000 CNY
2022-11-18	0.5000 CNY
2022-05-10	1.0000 CNY
2021-07-13	1.0000 CNY
2020-05-29	0.5800 CNY
2019-10-10	0.5000 CNY
2019-05-15	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.