Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.250	15.730	14.550	15.510	14.591	7,968,494
2023-04-25	16.040	16.090	15.560	15.890	14.949	4,457,858
2023-04-24	16.200	16.250	15.800	15.910	14.967	4,692,726
2023-04-21	16.720	16.950	16.280	16.280	15.315	4,314,856
2023-04-20	16.650	16.850	16.480	16.730	15.739	4,930,804
2023-04-19	17.020	17.020	16.600	16.620	15.635	6,059,908
2023-04-18	16.400	17.500	16.250	17.110	16.096	12,323,666
2023-04-17	15.970	16.540	15.960	16.300	15.334	5,274,702
2023-04-14	16.180	16.310	15.960	15.970	15.024	3,627,455
2023-04-13	16.240	16.390	16.100	16.220	15.259	3,443,375
2023-04-12	16.280	16.610	16.180	16.360	15.391	4,815,070
2023-04-11	16.050	16.580	16.030	16.300	15.334	7,803,561
2023-04-10	16.110	16.110	15.870	16.050	15.099	4,801,181
2023-04-07	15.790	16.350	15.770	16.110	15.156	8,013,026
2023-04-06	15.710	16.020	15.700	15.790	14.855	7,274,701
2023-04-04	16.490	16.490	15.750	15.810	14.873	14,875,303
2023-04-03	17.600	17.900	16.430	16.600	15.617	17,819,433
2023-03-31	18.440	18.450	17.850	17.920	16.858	6,909,273
2023-03-30	17.500	18.570	17.350	18.360	17.272	7,210,385
2023-03-29	17.340	17.660	17.310	17.480	16.444	3,000,301
2023-03-28	17.340	17.450	17.160	17.290	16.266	3,124,918
2023-03-27	17.130	17.480	17.100	17.340	16.313	5,183,201
2023-03-24	17.590	17.610	17.120	17.120	16.106	5,945,516
2023-03-23	17.790	17.940	17.470	17.580	16.538	4,331,192
2023-03-22	17.940	18.130	17.680	17.800	16.745	3,086,501
2023-03-21	17.700	18.150	17.630	17.940	16.877	4,723,038
2023-03-20	17.600	17.930	17.210	17.500	16.463	8,195,744
2023-03-17	17.720	18.080	17.580	17.580	16.538	2,568,837
2023-03-16	17.710	18.000	17.630	17.630	16.586	1,945,418
2023-03-15	17.900	18.200	17.790	17.820	16.764	2,268,814
2023-03-14	18.210	18.220	17.760	17.770	16.717	2,780,754
2023-03-13	17.820	18.290	17.750	18.230	17.150	3,482,351
2023-03-10	18.150	18.340	17.730	17.760	16.708	4,181,868
2023-03-09	18.450	18.520	18.160	18.280	17.197	3,171,804
2023-03-08	18.400	18.720	18.250	18.280	17.197	4,085,240
2023-03-07	19.220	19.250	18.450	18.450	17.357	8,126,218
2023-03-06	19.680	19.690	19.160	19.210	18.072	4,502,600
2023-03-03	19.750	19.810	19.480	19.680	18.514	2,272,000
2023-03-02	19.520	19.940	19.370	19.740	18.570	3,355,332
2023-03-01	19.500	19.750	19.300	19.500	18.345	3,187,940
2023-02-28	19.550	19.730	19.150	19.600	18.439	4,367,781
2023-02-27	19.370	19.730	18.700	19.670	18.505	6,922,898
2023-02-24	19.740	19.740	19.200	19.370	18.222	5,244,878
2023-02-23	19.820	20.150	19.500	19.610	18.448	3,650,755
2023-02-22	19.940	19.990	19.680	19.820	18.646	3,009,794
2023-02-21	19.930	20.120	19.720	20.030	18.843	4,491,257
2023-02-20	19.150	20.280	18.900	20.050	18.862	7,035,098
2023-02-17	19.070	19.440	19.000	19.040	17.912	3,498,600
2023-02-16	19.700	19.750	18.980	19.150	18.015	5,005,303
2023-02-15	19.570	19.760	19.410	19.700	18.533	5,860,666
2023-02-14	19.340	19.770	19.260	19.450	18.298	6,546,124
2023-02-13	18.600	19.750	18.580	19.330	18.185	9,027,355
2023-02-10	18.870	19.060	18.440	18.540	17.442	4,925,330
2023-02-09	18.150	19.050	18.100	18.980	17.856	8,697,680
2023-02-08	18.230	18.340	18.030	18.160	17.084	3,028,700
2023-02-07	18.420	18.640	18.090	18.220	17.141	3,733,879
2023-02-06	18.710	18.710	18.050	18.160	17.084	6,198,082
2023-02-03	18.450	18.820	18.350	18.730	17.620	5,010,462
2023-02-02	18.750	18.880	18.440	18.520	17.423	3,032,155
2023-02-01	18.580	18.840	18.420	18.740	17.630	4,715,550

← NewerPage 15 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.