Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.590	11.630	11.290	11.530	11.065	9,432,492
2024-04-23	11.450	11.670	11.380	11.570	11.103	9,300,000
2024-04-22	11.750	11.990	11.450	11.580	11.113	15,143,520
2024-04-19	11.880	12.010	11.720	11.790	11.314	25,340,954
2024-04-18	11.150	12.430	11.080	12.310	11.813	38,233,149
2024-04-17	10.830	11.300	10.580	11.300	10.844	17,685,646
2024-04-16	10.430	10.990	10.220	10.790	10.355	13,911,860
2024-04-15	10.420	10.690	10.300	10.460	10.038	9,819,988
2024-04-12	10.350	10.730	10.350	10.610	10.182	10,825,172
2024-04-11	10.240	10.380	10.190	10.280	9.865	2,898,500
2024-04-10	10.470	10.480	10.190	10.290	9.875	4,431,064
2024-04-09	10.280	10.510	10.260	10.480	10.057	3,888,650
2024-04-08	10.490	10.500	10.280	10.290	9.875	5,118,081
2024-04-03	10.480	10.660	10.460	10.510	10.086	4,877,263
2024-04-02	10.770	10.780	10.460	10.530	10.105	7,307,649
2024-04-01	10.400	10.780	10.370	10.780	10.345	10,127,311
2024-03-29	10.700	10.760	10.310	10.440	10.019	8,444,632
2024-03-28	10.870	11.140	10.820	10.970	10.527	4,252,063
2024-03-27	11.040	11.190	10.900	10.910	10.470	3,818,200
2024-03-26	10.900	11.070	10.860	11.020	10.575	4,169,667
2024-03-25	11.180	11.320	10.980	10.990	10.547	5,264,090
2024-03-22	11.380	11.380	11.160	11.230	10.777	3,659,333
2024-03-21	11.550	11.590	11.290	11.370	10.911	5,408,926
2024-03-20	11.640	11.640	11.490	11.540	11.074	4,285,006
2024-03-19	11.730	11.740	11.610	11.610	11.142	3,797,700
2024-03-18	11.700	11.730	11.580	11.730	11.257	4,169,600
2024-03-15	11.560	11.660	11.500	11.650	11.180	3,008,771
2024-03-14	11.620	11.740	11.460	11.640	11.170	4,184,000
2024-03-13	11.590	11.640	11.480	11.580	11.113	3,761,201
2024-03-12	11.370	11.680	11.310	11.600	11.132	5,461,501
2024-03-11	11.210	11.350	11.140	11.340	10.883	3,226,767
2024-03-08	11.250	11.320	11.110	11.240	10.787	3,272,747
2024-03-07	11.380	11.530	11.250	11.280	10.825	3,542,604
2024-03-06	11.430	11.520	11.270	11.380	10.921	3,435,437
2024-03-05	11.550	11.550	11.370	11.510	11.046	3,012,726
2024-03-04	11.560	11.680	11.450	11.620	11.151	4,392,937
2024-03-01	11.510	11.630	11.420	11.530	11.065	4,740,162
2024-02-29	11.200	11.530	11.170	11.510	11.046	5,170,100
2024-02-28	11.660	11.870	11.260	11.270	10.815	7,852,885
2024-02-27	11.480	11.730	11.400	11.720	11.247	6,549,200
2024-02-26	11.770	11.950	11.370	11.670	11.199	9,478,528
2024-02-23	11.440	11.450	11.150	11.360	10.902	4,973,619
2024-02-22	11.570	11.580	11.350	11.430	10.969	2,976,835
2024-02-21	11.350	11.820	11.310	11.500	11.036	3,830,967
2024-02-20	11.520	11.550	11.280	11.460	10.998	2,572,410
2024-02-19	11.470	11.780	11.450	11.520	11.055	7,129,866
2024-02-08	11.210	11.680	11.160	11.380	10.921	6,967,636
2024-02-07	10.540	11.230	10.520	11.150	10.700	6,673,100
2024-02-06	9.710	10.660	9.620	10.490	10.067	6,152,205
2024-02-05	10.180	10.250	9.520	9.770	9.376	6,517,106
2024-02-02	10.420	10.730	9.980	10.200	9.789	6,819,773
2024-02-01	10.490	10.650	10.270	10.410	9.990	4,366,172
2024-01-31	10.880	11.100	10.540	10.550	10.124	3,870,487
2024-01-30	11.170	11.250	10.900	10.930	10.489	2,947,587
2024-01-29	11.420	11.550	11.230	11.250	10.796	2,771,306
2024-01-26	11.470	11.600	11.360	11.400	10.940	2,599,500
2024-01-25	11.260	11.480	11.160	11.480	11.017	4,000,800
2024-01-24	11.090	11.350	10.870	11.230	10.777	3,571,545
2024-01-23	10.990	11.130	10.800	11.090	10.643	3,418,823
2024-01-22	11.600	11.610	10.930	10.980	10.537	4,386,755

← NewerPage 11 of 21 · 1,215 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.