Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.970	13.080	12.900	13.080	12.552	1,475,030
2023-10-25	12.910	13.080	12.890	12.990	12.466	1,791,100
2023-10-24	12.760	12.880	12.580	12.860	12.341	2,072,570
2023-10-23	12.900	12.930	12.630	12.730	12.216	2,391,500
2023-10-20	13.060	13.110	12.910	12.930	12.408	1,870,324
2023-10-19	13.060	13.170	13.040	13.070	12.543	1,889,742
2023-10-18	13.230	13.270	13.100	13.100	12.572	1,731,820
2023-10-17	13.190	13.280	13.130	13.280	12.744	1,647,120
2023-10-16	13.350	13.450	13.130	13.200	12.667	3,058,957
2023-10-13	13.380	13.410	13.300	13.340	12.802	1,866,600
2023-10-12	13.310	13.510	13.310	13.410	12.869	3,669,642
2023-10-11	13.520	13.520	13.280	13.300	12.763	5,743,363
2023-10-10	14.130	14.300	13.300	13.480	12.936	8,942,945
2023-10-09	14.180	14.250	14.060	14.120	13.550	3,528,602
2023-09-28	14.280	14.360	14.170	14.230	13.656	1,488,100
2023-09-27	14.220	14.430	14.180	14.270	13.694	2,348,901
2023-09-26	14.270	14.340	14.210	14.220	13.646	1,297,500
2023-09-25	14.410	14.500	14.320	14.330	13.752	1,804,658
2023-09-22	14.310	14.430	14.240	14.420	13.838	1,998,900
2023-09-21	14.320	14.420	14.270	14.310	13.733	2,530,448
2023-09-20	14.360	14.480	14.320	14.390	13.809	2,232,600
2023-09-19	14.350	14.480	14.240	14.460	13.877	2,169,372
2023-09-18	14.050	14.490	13.960	14.450	13.867	2,791,349
2023-09-15	14.210	14.300	14.080	14.220	13.646	2,025,738
2023-09-14	14.360	14.360	14.140	14.210	13.637	2,079,400
2023-09-13	14.430	14.530	14.200	14.290	13.714	2,503,500
2023-09-12	14.400	14.800	14.220	14.550	13.963	3,546,998
2023-09-11	14.330	14.440	14.210	14.370	13.790	2,346,109
2023-09-08	14.220	14.300	14.150	14.270	13.694	1,866,485
2023-09-07	14.420	14.490	14.200	14.240	13.666	2,051,700
2023-09-06	14.610	14.610	14.380	14.460	13.877	1,998,485
2023-09-05	14.580	14.720	14.500	14.560	13.973	2,633,600
2023-09-04	14.320	14.660	14.240	14.650	14.059	5,121,810
2023-09-01	13.970	14.230	13.910	14.180	13.608	3,937,836
2023-08-31	13.930	14.080	13.830	13.900	13.339	2,486,784
2023-08-30	14.080	14.190	13.920	13.970	13.406	4,257,633
2023-08-29	13.870	14.170	13.850	14.110	13.541	2,852,900
2023-08-28	14.480	14.570	13.900	13.910	13.349	3,634,428
2023-08-25	13.940	14.150	13.760	13.800	13.243	3,150,332
2023-08-24	13.880	14.230	13.880	14.020	13.454	2,735,118
2023-08-23	14.340	14.340	13.870	13.870	13.310	3,671,000
2023-08-22	14.370	14.500	14.160	14.300	13.723	2,681,628
2023-08-21	14.550	14.680	14.350	14.350	13.771	2,572,327
2023-08-18	15.000	15.060	14.600	14.600	14.011	2,888,600
2023-08-17	14.880	15.080	14.680	15.050	14.443	2,450,395
2023-08-16	14.820	15.050	14.770	14.870	14.270	1,967,600
2023-08-15	14.980	15.080	14.710	14.880	14.280	2,254,900
2023-08-14	14.800	15.030	14.610	15.000	14.395	4,017,054
2023-08-11	15.350	15.360	14.980	14.980	14.376	2,832,326
2023-08-10	15.380	15.420	15.160	15.340	14.721	2,157,900
2023-08-09	15.260	15.540	15.260	15.350	14.731	3,415,093
2023-08-08	15.380	15.420	15.210	15.290	14.673	1,943,942
2023-08-07	15.400	15.430	15.270	15.360	14.740	2,403,122
2023-08-04	15.700	15.820	15.400	15.410	14.788	3,363,920
2023-08-03	15.630	15.690	15.400	15.580	14.951	3,549,961
2023-08-02	15.600	15.750	15.420	15.640	15.009	3,829,344
2023-08-01	16.070	16.070	15.620	15.670	15.038	4,338,660
2023-07-31	15.600	16.090	15.530	15.890	15.249	8,372,028
2023-07-28	15.020	15.500	14.960	15.470	14.846	6,282,153
2023-07-27	15.140	15.260	14.970	15.030	14.424	3,255,772

← NewerPage 13 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.