Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.050	15.190	15.000	15.140	14.529	3,857,501
2023-07-25	14.700	15.130	14.670	15.100	14.491	7,554,502
2023-07-24	14.890	14.900	14.500	14.530	13.944	3,484,208
2023-07-21	14.720	14.950	14.560	14.870	14.270	3,409,049
2023-07-20	14.800	15.030	14.750	14.770	14.174	4,427,225
2023-07-19	14.620	14.830	14.590	14.800	14.203	3,150,966
2023-07-18	14.420	14.680	14.290	14.620	14.030	3,213,700
2023-07-17	14.600	14.630	14.250	14.420	13.838	3,976,650
2023-07-14	14.890	14.930	14.590	14.600	14.011	4,106,959
2023-07-13	14.660	14.900	14.660	14.890	14.289	2,962,963
2023-07-12	14.860	15.000	14.640	14.680	14.088	3,115,633
2023-07-11	14.620	14.840	14.600	14.800	14.203	1,978,436
2023-07-10	14.930	14.940	14.610	14.640	14.049	2,814,504
2023-07-07	14.830	14.930	14.710	14.850	14.251	2,660,514
2023-07-06	14.870	15.030	14.780	14.790	14.193	2,285,632
2023-07-05	15.070	15.100	14.870	14.920	14.318	2,257,332
2023-07-04	15.090	15.280	14.950	15.110	14.500	3,378,089
2023-07-03	14.850	15.210	14.780	15.090	14.481	3,913,615
2023-06-30	14.900	15.080	14.820	14.950	14.347	3,187,749
2023-06-29	14.640	15.080	14.610	14.960	14.356	4,302,782
2023-06-28	14.780	14.800	14.550	14.670	14.078	2,457,231
2023-06-27	14.420	14.780	14.300	14.740	14.145	3,903,072
2023-06-26	14.380	14.530	14.240	14.300	13.723	2,896,838
2023-06-21	14.700	14.710	14.430	14.460	13.877	2,938,414
2023-06-20	14.480	14.790	14.430	14.700	14.107	3,885,507
2023-06-19	14.700	14.700	14.500	14.530	13.944	2,608,009
2023-06-16	14.710	14.830	14.520	14.630	14.040	3,388,428
2023-06-15	14.350	14.810	14.300	14.680	14.088	4,704,048
2023-06-14	14.190	14.440	14.100	14.390	13.809	4,565,114
2023-06-13	14.480	14.490	13.990	14.210	13.637	8,230,692
2023-06-12	14.440	14.750	14.250	14.520	13.934	8,408,639
2023-06-09	15.000	15.040	14.440	14.440	13.857	7,115,392
2023-06-08	14.750	14.940	14.550	14.840	14.241	3,547,107
2023-06-07	15.020	15.050	14.630	14.740	14.145	3,230,746
2023-06-06	14.960	15.340	14.830	14.900	14.299	4,341,755
2023-06-05	14.730	14.980	14.610	14.950	14.347	4,862,589
2023-06-02	14.230	14.850	14.230	14.780	14.184	5,929,114
2023-06-01	14.300	14.460	14.100	14.220	13.646	4,472,021
2023-05-31	14.650	14.700	14.330	14.360	13.781	4,305,022
2023-05-30	15.050	15.180	14.360	14.700	14.107	4,980,089
2023-05-29	15.640	15.820	15.210	15.230	14.328	3,743,601
2023-05-26	15.440	15.700	15.300	15.680	14.751	1,722,790
2023-05-25	15.470	15.500	15.200	15.420	14.506	2,260,346
2023-05-24	15.710	15.720	15.430	15.520	14.601	1,907,721
2023-05-23	15.930	16.000	15.730	15.740	14.807	1,656,557
2023-05-22	15.750	16.030	15.600	15.920	14.977	2,837,510
2023-05-19	15.340	15.940	15.250	15.780	14.845	4,125,103
2023-05-18	15.290	15.450	15.180	15.330	14.422	1,836,800
2023-05-17	15.480	15.520	15.230	15.290	14.384	1,943,415
2023-05-16	15.720	15.720	15.420	15.490	14.572	1,824,595
2023-05-15	15.540	15.700	15.330	15.660	14.732	1,861,338
2023-05-12	15.410	16.070	15.410	15.500	14.582	3,123,161
2023-05-11	15.730	15.870	15.530	15.560	14.638	2,024,000
2023-05-10	15.560	15.780	15.340	15.730	14.798	2,479,130
2023-05-09	15.730	15.950	15.400	15.660	14.732	4,385,746
2023-05-08	15.920	16.000	15.500	15.710	14.779	4,478,026
2023-05-05	16.250	16.310	15.700	15.920	14.977	3,915,430
2023-05-04	16.280	16.420	16.030	16.340	15.372	3,752,993
2023-04-28	16.250	16.490	16.090	16.280	15.315	3,664,446
2023-04-27	15.610	16.470	15.460	16.270	15.306	6,790,865

← NewerPage 14 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.