Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	14.450	14.650	14.210	14.540	13.251	2,998,819
2022-10-28	15.030	15.350	14.400	14.500	13.215	5,572,108
2022-10-27	15.390	15.470	15.190	15.190	13.844	2,864,546
2022-10-26	15.430	15.650	15.320	15.390	14.026	4,474,013
2022-10-25	14.990	15.400	14.830	15.370	14.008	4,697,064
2022-10-24	15.100	15.360	14.820	15.040	13.707	4,190,010
2022-10-21	15.280	15.310	15.000	15.070	13.734	2,672,920
2022-10-20	15.220	15.430	15.160	15.250	13.898	3,161,682
2022-10-19	15.310	15.500	15.120	15.300	13.944	4,154,853
2022-10-18	15.480	15.590	15.320	15.400	14.035	3,455,506
2022-10-17	15.340	15.570	15.260	15.470	14.099	3,836,331
2022-10-14	15.230	15.700	15.230	15.390	14.026	6,534,407
2022-10-13	15.200	15.410	15.080	15.220	13.871	5,257,642
2022-10-12	14.450	15.250	14.220	15.250	13.898	5,871,617
2022-10-11	14.420	14.570	14.150	14.530	13.242	3,790,422
2022-10-10	14.680	14.840	14.330	14.420	13.142	3,480,364
2022-09-30	15.090	15.270	14.740	14.770	13.461	4,807,837
2022-09-29	14.920	15.610	14.800	15.150	13.807	9,803,552
2022-09-28	14.790	15.060	14.560	14.820	13.506	6,243,716
2022-09-27	14.240	14.790	14.110	14.730	13.424	5,042,794
2022-09-26	14.210	14.550	14.100	14.150	12.896	3,072,566
2022-09-23	14.210	14.450	13.840	14.310	13.042	4,783,214
2022-09-22	14.470	14.580	14.280	14.300	13.032	2,776,166
2022-09-21	14.510	14.610	14.290	14.540	13.251	2,869,724
2022-09-20	14.530	14.720	14.450	14.560	13.269	2,891,900
2022-09-19	14.400	14.580	14.140	14.550	13.260	4,025,141
2022-09-16	15.090	15.170	14.360	14.400	13.124	8,355,265
2022-09-15	15.330	15.550	15.010	15.080	13.743	8,196,200
2022-09-14	15.220	15.490	15.120	15.280	13.926	6,180,700
2022-09-13	15.780	15.950	15.580	15.660	14.272	6,972,938
2022-09-09	15.200	15.780	15.120	15.660	14.272	10,560,743
2022-09-08	15.400	15.550	15.170	15.200	13.853	3,910,100
2022-09-07	15.150	15.520	15.050	15.400	14.035	6,365,286
2022-09-06	15.110	15.260	14.900	15.200	13.853	6,082,169
2022-09-05	15.450	15.490	15.010	15.090	13.752	6,259,091
2022-09-02	15.950	16.010	15.410	15.520	14.144	5,867,075
2022-09-01	15.630	16.110	15.450	15.940	14.527	6,989,473
2022-08-31	15.620	15.820	15.340	15.700	14.308	4,813,904
2022-08-30	15.740	15.890	15.500	15.610	14.226	3,427,394
2022-08-29	15.300	15.790	15.210	15.770	14.372	3,130,056
2022-08-26	15.410	15.820	15.360	15.550	14.172	3,335,400
2022-08-25	15.180	15.460	15.020	15.450	14.080	3,056,642
2022-08-24	15.660	15.700	15.170	15.180	13.834	4,929,085
2022-08-23	15.960	15.960	15.560	15.700	14.308	4,994,650
2022-08-22	15.860	16.010	15.610	15.910	14.500	3,546,394
2022-08-19	16.060	16.300	15.900	15.900	14.491	3,159,007
2022-08-18	16.400	16.400	16.030	16.110	14.682	3,910,119
2022-08-17	16.030	16.470	15.950	16.410	14.955	7,092,558
2022-08-16	16.160	16.280	16.030	16.130	14.700	3,849,019
2022-08-15	16.160	16.210	15.820	16.200	14.764	5,081,572
2022-08-12	16.300	16.480	16.050	16.230	14.791	4,964,924
2022-08-11	15.800	16.180	15.610	16.110	14.682	6,113,452
2022-08-10	15.880	15.900	15.520	15.570	14.190	4,180,300
2022-08-09	15.800	15.950	15.670	15.900	14.491	4,602,032
2022-08-08	16.250	16.250	15.580	15.820	14.418	9,268,177
2022-08-05	16.260	16.390	16.100	16.320	14.873	8,153,946
2022-08-04	16.350	16.430	16.000	16.310	14.864	4,473,189
2022-08-03	16.420	16.870	16.280	16.280	14.837	3,495,257
2022-08-02	17.070	17.080	16.180	16.610	15.138	6,113,832
2022-08-01	17.570	17.830	17.310	17.370	15.830	3,639,315

← NewerPage 17 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.