Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.950	18.020	17.560	17.570	16.013	4,450,320
2022-07-28	17.840	18.330	17.690	17.980	16.386	6,198,639
2022-07-27	17.500	17.880	17.210	17.750	16.177	4,543,983
2022-07-26	17.280	17.630	17.160	17.560	16.003	4,192,050
2022-07-25	17.230	17.540	17.050	17.230	15.703	3,221,200
2022-07-22	17.610	17.710	17.020	17.260	15.730	5,286,095
2022-07-21	17.640	17.830	17.550	17.630	16.067	3,326,700
2022-07-20	17.800	17.920	17.520	17.640	16.076	4,318,088
2022-07-19	18.070	18.110	17.660	17.790	16.213	4,125,314
2022-07-18	18.110	18.380	17.650	18.120	16.514	6,181,688
2022-07-15	17.460	18.780	17.310	18.240	16.623	10,066,681
2022-07-14	18.900	19.050	17.600	17.800	16.222	10,724,149
2022-07-13	18.880	19.080	18.260	18.440	16.805	5,734,444
2022-07-12	18.920	19.370	18.680	18.880	17.206	9,448,654
2022-07-11	18.100	19.100	17.790	19.100	17.407	11,156,440
2022-07-08	18.140	18.410	18.060	18.160	16.550	4,285,521
2022-07-07	18.510	18.560	18.080	18.140	16.532	6,226,828
2022-07-06	18.700	18.850	18.330	18.640	16.988	4,201,632
2022-07-05	19.170	19.280	18.510	18.700	17.042	7,320,751
2022-07-04	19.240	19.690	18.850	19.080	17.389	7,952,139
2022-07-01	18.360	19.250	18.250	19.140	17.443	10,525,000
2022-06-30	18.140	18.650	18.110	18.360	16.732	7,024,203
2022-06-29	18.510	18.860	18.080	18.150	16.541	6,968,216
2022-06-28	18.400	18.740	18.360	18.640	16.988	6,706,393
2022-06-27	18.980	19.000	18.390	18.480	16.842	10,928,926
2022-06-24	19.020	19.890	18.860	19.100	17.407	12,699,872
2022-06-23	17.880	19.100	17.650	19.100	17.407	11,749,868
2022-06-22	18.580	18.670	17.870	17.950	16.359	9,855,819
2022-06-21	19.030	19.380	18.450	18.680	17.024	11,805,905
2022-06-20	18.460	19.800	18.070	19.220	17.516	19,356,102
2022-06-17	17.290	18.960	17.060	18.430	16.796	16,409,683
2022-06-16	17.290	17.880	17.200	17.330	15.794	11,041,171
2022-06-15	17.020	17.540	16.700	17.110	15.593	13,725,800
2022-06-14	16.250	17.070	16.150	17.000	15.493	12,493,984
2022-06-13	16.040	16.640	15.850	16.600	15.129	8,280,205
2022-06-10	16.100	16.420	16.030	16.330	14.882	5,915,097
2022-06-09	16.300	16.330	16.010	16.220	14.782	6,047,430
2022-06-08	16.730	16.740	16.160	16.340	14.892	7,862,154
2022-06-07	16.900	16.930	16.460	16.730	15.247	8,706,658
2022-06-06	16.610	16.950	16.260	16.950	15.447	11,647,639
2022-06-02	16.660	16.870	16.330	16.550	15.083	10,212,886
2022-06-01	16.650	17.440	16.330	16.770	15.283	18,016,097
2022-05-31	15.750	16.570	15.640	16.570	15.101	14,411,087
2022-05-30	15.640	15.980	15.410	15.900	14.491	9,266,300
2022-05-27	15.920	16.200	15.500	15.630	14.245	10,658,162
2022-05-26	15.000	15.900	14.770	15.770	14.372	10,018,103
2022-05-25	14.850	15.100	14.740	15.060	13.725	4,962,882
2022-05-24	15.700	15.870	14.870	14.890	13.570	8,270,913
2022-05-23	16.000	16.050	15.500	15.730	14.336	7,300,507
2022-05-20	15.000	15.940	14.930	15.830	14.427	11,972,580
2022-05-19	14.800	14.950	14.630	14.920	13.597	4,735,113
2022-05-18	15.090	15.100	14.810	15.010	13.679	4,509,332
2022-05-17	15.060	15.130	14.700	15.110	13.771	4,576,103
2022-05-16	15.170	15.350	14.880	15.070	13.734	4,903,698
2022-05-13	15.260	15.430	15.000	15.110	13.771	5,939,195
2022-05-12	14.960	15.430	14.600	15.250	13.898	9,846,375
2022-05-11	14.910	15.320	14.810	14.820	13.506	10,450,871
2022-05-10	15.140	15.150	14.740	14.970	13.643	12,475,086
2022-05-09	16.110	16.450	15.720	16.450	14.080	11,347,547
2022-05-06	15.320	16.040	15.190	15.920	13.627	9,656,936

← NewerPage 18 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.