Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	18.600	18.850	18.340	18.580	17.479	4,609,185
2023-01-30	19.160	19.350	18.660	18.680	17.573	5,053,902
2023-01-20	19.020	19.150	18.660	18.850	17.733	3,741,497
2023-01-19	19.130	19.240	18.840	18.940	17.818	3,338,467
2023-01-18	19.450	19.520	19.010	19.130	17.997	4,125,352
2023-01-17	19.550	19.580	18.830	19.190	18.053	6,952,545
2023-01-16	19.300	19.930	19.160	19.440	18.288	10,270,743
2023-01-13	19.080	19.480	18.840	19.330	18.185	7,437,888
2023-01-12	19.470	19.770	18.950	19.310	18.166	13,679,574
2023-01-11	18.300	19.800	18.290	19.450	18.298	22,147,311
2023-01-10	17.530	18.500	17.350	18.280	17.197	12,696,327
2023-01-09	17.170	17.500	17.000	17.490	16.454	5,571,202
2023-01-06	17.330	17.440	17.060	17.110	16.096	5,467,448
2023-01-05	16.840	17.370	16.770	17.350	16.322	8,158,854
2023-01-04	16.540	17.090	16.440	16.930	15.927	6,098,624
2023-01-03	16.330	16.960	16.190	16.660	15.673	5,397,901
2022-12-30	16.400	16.520	16.150	16.480	15.504	4,227,159
2022-12-29	16.630	16.630	16.180	16.300	15.334	5,682,353
2022-12-28	16.850	16.890	16.530	16.660	15.673	4,285,010
2022-12-27	16.520	17.390	16.240	16.980	15.974	9,032,670
2022-12-26	16.820	17.000	16.390	16.490	15.513	5,618,480
2022-12-23	16.790	17.100	16.690	17.000	15.993	5,220,813
2022-12-22	16.270	17.180	16.270	16.910	15.908	8,312,663
2022-12-21	16.150	16.450	16.070	16.400	15.428	3,953,312
2022-12-20	16.080	16.320	15.910	16.150	15.193	3,584,707
2022-12-19	16.540	16.650	16.000	16.090	15.137	3,877,688
2022-12-16	16.320	16.580	16.260	16.580	15.598	3,180,834
2022-12-15	16.900	17.050	16.460	16.460	15.485	4,399,278
2022-12-14	16.250	16.860	16.250	16.720	15.729	8,176,665
2022-12-13	16.190	16.350	15.900	16.250	15.287	3,366,790
2022-12-12	16.340	16.430	16.160	16.190	15.231	2,927,655
2022-12-09	16.030	16.430	16.000	16.300	15.334	5,422,269
2022-12-08	15.840	16.120	15.840	16.040	15.090	2,803,872
2022-12-07	15.910	16.050	15.830	15.970	15.024	3,381,890
2022-12-06	15.920	16.190	15.850	15.890	14.949	4,683,629
2022-12-05	15.860	16.080	15.810	15.990	15.043	4,540,390
2022-12-02	15.680	15.850	15.610	15.800	14.864	3,367,420
2022-12-01	15.540	15.920	15.530	15.740	14.807	4,640,584
2022-11-30	15.580	15.650	15.400	15.450	14.535	2,692,208
2022-11-29	15.520	15.650	15.310	15.570	14.648	4,011,490
2022-11-28	15.230	15.450	15.110	15.380	14.469	2,858,788
2022-11-25	15.100	15.410	15.020	15.400	14.488	3,303,968
2022-11-24	15.010	15.180	14.950	15.110	14.215	1,714,839
2022-11-23	15.210	15.210	14.950	15.030	14.140	2,165,240
2022-11-22	15.230	15.310	15.080	15.140	14.243	2,308,352
2022-11-21	15.270	15.270	15.060	15.250	14.347	2,550,843
2022-11-18	15.580	15.580	15.270	15.280	14.375	4,000,092
2022-11-17	16.070	16.220	15.850	16.000	14.582	4,649,990
2022-11-16	16.100	16.270	16.030	16.120	14.691	3,563,762
2022-11-15	16.100	16.190	15.980	16.120	14.691	4,768,899
2022-11-14	15.860	16.280	15.850	16.110	14.682	10,515,098
2022-11-11	15.780	15.960	15.580	15.640	14.254	6,949,686
2022-11-10	15.350	15.640	15.250	15.580	14.199	4,311,219
2022-11-09	15.420	15.500	15.260	15.310	13.953	2,745,881
2022-11-08	15.490	15.530	15.250	15.420	14.053	2,623,193
2022-11-07	15.330	15.570	15.330	15.510	14.135	3,303,303
2022-11-04	15.090	15.470	15.040	15.460	14.090	4,620,965
2022-11-03	15.030	15.150	14.910	15.100	13.761	2,202,274
2022-11-02	15.200	15.290	15.050	15.160	13.816	3,162,073
2022-11-01	14.540	15.190	14.500	15.190	13.844	4,294,750

← NewerPage 16 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.