Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.670	11.810	11.550	11.630	11.161	2,861,598
2024-01-18	11.860	11.940	11.340	11.700	11.228	5,329,599
2024-01-17	12.210	12.280	11.900	11.910	11.430	3,598,775
2024-01-16	12.220	12.330	12.090	12.200	11.708	2,543,200
2024-01-15	12.030	12.260	12.000	12.180	11.689	2,306,402
2024-01-12	12.110	12.340	12.060	12.150	11.660	2,910,043
2024-01-11	12.040	12.210	11.950	12.100	11.612	4,046,323
2024-01-10	11.950	12.100	11.770	12.050	11.564	3,493,637
2024-01-09	11.950	12.150	11.880	11.950	11.468	5,188,000
2024-01-08	12.210	12.230	11.940	11.940	11.458	3,573,300
2024-01-05	12.330	12.490	12.230	12.290	11.794	3,118,585
2024-01-04	12.500	12.540	12.180	12.340	11.842	3,617,924
2024-01-03	12.600	12.680	12.450	12.510	12.005	2,802,324
2024-01-02	12.720	12.770	12.590	12.610	12.101	1,867,100
2023-12-29	12.670	12.820	12.660	12.710	12.197	2,474,125
2023-12-28	12.500	12.700	12.420	12.650	12.140	2,848,133
2023-12-27	12.360	12.540	12.150	12.500	11.996	1,903,618
2023-12-26	12.630	12.670	12.290	12.340	11.842	2,850,500
2023-12-25	12.950	12.980	12.630	12.650	12.140	2,714,500
2023-12-22	12.920	13.040	12.810	12.940	12.418	2,632,328
2023-12-21	12.660	12.930	12.600	12.910	12.389	2,110,980
2023-12-20	12.950	12.980	12.660	12.660	12.149	2,205,400
2023-12-19	12.910	13.040	12.820	12.950	12.428	1,947,929
2023-12-18	13.000	13.110	12.820	12.910	12.389	2,520,045
2023-12-15	13.030	13.170	12.920	12.960	12.437	2,274,065
2023-12-14	13.020	13.150	13.000	13.000	12.476	2,416,233
2023-12-13	13.250	13.250	12.980	13.000	12.476	2,348,100
2023-12-12	13.250	13.300	13.070	13.260	12.725	2,122,096
2023-12-11	13.100	13.280	12.790	13.280	12.744	3,276,301
2023-12-08	13.300	13.350	13.130	13.130	12.600	2,833,762
2023-12-07	13.500	13.510	13.200	13.270	12.735	2,933,100
2023-12-06	13.330	13.630	13.320	13.500	12.955	2,903,484
2023-12-05	13.380	13.550	13.350	13.370	12.831	2,479,882
2023-12-04	13.420	13.500	13.340	13.430	12.888	2,064,433
2023-12-01	13.520	13.530	13.330	13.420	12.879	3,424,502
2023-11-30	13.550	13.620	13.380	13.510	12.965	2,434,900
2023-11-29	13.540	13.630	13.440	13.540	12.994	2,812,611
2023-11-28	13.500	13.640	13.360	13.620	13.071	4,295,643
2023-11-27	13.680	13.740	13.350	13.510	12.965	4,649,900
2023-11-24	13.870	13.980	13.690	13.740	13.186	1,743,400
2023-11-23	13.650	13.890	13.640	13.890	13.330	1,867,200
2023-11-22	13.870	13.870	13.670	13.670	13.119	2,798,600
2023-11-21	13.940	14.050	13.870	13.900	13.339	3,185,242
2023-11-20	13.870	14.020	13.800	13.940	13.378	2,703,600
2023-11-17	13.760	13.890	13.620	13.860	13.301	4,099,600
2023-11-16	13.450	14.160	13.380	13.790	13.234	10,846,269
2023-11-15	13.350	13.570	13.310	13.480	12.936	3,304,390
2023-11-14	13.220	13.300	13.160	13.290	12.754	2,061,100
2023-11-13	13.130	13.200	13.000	13.190	12.658	2,427,100
2023-11-10	13.180	13.250	13.040	13.130	12.600	1,853,900
2023-11-09	13.230	13.330	13.180	13.210	12.677	2,016,540
2023-11-08	13.250	13.280	13.140	13.260	12.725	1,862,814
2023-11-07	13.390	13.390	13.140	13.270	12.735	3,343,607
2023-11-06	13.370	13.440	13.220	13.420	12.879	2,461,528
2023-11-03	13.160	13.360	13.150	13.280	12.744	1,673,798
2023-11-02	13.320	13.350	13.140	13.160	12.629	2,005,365
2023-11-01	13.340	13.360	13.170	13.330	12.792	2,676,251
2023-10-31	13.300	13.390	13.220	13.350	12.811	2,437,144
2023-10-30	13.300	13.420	13.220	13.280	12.744	2,762,678
2023-10-27	13.070	13.420	13.000	13.360	12.821	4,068,825

← NewerPage 12 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.