Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.320	16.040	15.190	15.920	13.627	9,656,936
2022-05-05	15.290	15.730	14.910	15.550	13.310	13,867,245
2022-04-29	14.000	15.110	14.000	15.110	12.933	13,680,042
2022-04-28	13.900	14.010	13.510	13.740	11.761	4,697,911
2022-04-27	13.900	14.150	13.330	14.140	12.103	9,384,893
2022-04-26	14.880	14.900	14.200	14.250	12.197	7,376,972
2022-04-25	14.950	15.200	14.500	14.540	12.446	6,756,903
2022-04-22	15.230	15.420	14.630	15.250	13.053	6,261,665
2022-04-21	15.800	16.180	15.210	15.340	13.130	8,270,992
2022-04-20	15.880	16.210	15.780	15.830	13.550	6,696,492
2022-04-19	16.100	16.100	15.730	15.780	13.507	4,308,863
2022-04-18	16.360	16.360	16.000	16.050	13.738	3,878,199
2022-04-15	16.470	16.640	16.250	16.430	14.063	4,918,901
2022-04-14	16.000	16.650	15.980	16.490	14.115	5,934,708
2022-04-13	16.000	16.270	15.680	15.880	13.593	5,528,348
2022-04-12	15.590	16.220	15.420	16.170	13.841	5,522,674
2022-04-11	16.200	16.290	15.490	15.620	13.370	6,116,015
2022-04-08	16.710	16.860	16.180	16.300	13.952	5,905,787
2022-04-07	16.600	17.350	16.600	16.600	14.209	8,569,300
2022-04-06	16.500	16.580	16.250	16.570	14.183	3,951,279
2022-04-01	16.250	16.550	16.020	16.420	14.055	4,313,800
2022-03-31	16.720	16.830	16.320	16.330	13.978	5,690,416
2022-03-30	16.420	16.770	16.230	16.750	14.337	4,857,745
2022-03-29	16.580	16.630	16.340	16.370	14.012	3,612,704
2022-03-28	16.750	16.750	15.980	16.600	14.209	5,602,551
2022-03-25	16.860	17.480	16.640	16.660	14.260	7,130,307
2022-03-24	16.830	16.830	16.450	16.650	14.252	3,064,000
2022-03-23	16.840	17.120	16.670	16.860	14.431	5,643,965
2022-03-22	16.610	16.930	16.370	16.840	14.414	3,913,528
2022-03-21	16.650	16.840	16.360	16.530	14.149	4,180,440
2022-03-18	16.530	16.750	16.430	16.700	14.294	2,889,473
2022-03-17	16.660	17.050	16.470	16.600	14.209	6,282,749
2022-03-16	16.390	16.480	15.550	16.330	13.978	4,752,021
2022-03-15	16.700	16.740	15.770	15.780	13.507	4,604,933
2022-03-14	17.180	17.280	16.800	16.800	14.380	2,845,776
2022-03-11	16.820	17.340	16.460	17.310	14.817	4,273,264
2022-03-10	17.190	17.350	16.920	16.970	14.526	5,078,577
2022-03-09	17.360	17.490	16.300	16.820	14.397	5,286,120
2022-03-08	18.100	18.350	17.300	17.340	14.842	6,597,107
2022-03-07	18.690	18.700	18.030	18.100	15.493	4,021,153
2022-03-04	19.000	19.010	18.710	18.770	16.066	3,983,223
2022-03-03	19.320	19.360	19.030	19.140	16.383	4,113,595
2022-03-02	19.450	19.450	19.160	19.320	16.537	3,717,199
2022-03-01	19.530	19.680	19.360	19.480	16.674	4,133,800
2022-02-28	19.930	19.950	19.340	19.530	16.717	4,094,462
2022-02-25	19.850	20.110	19.740	19.930	17.059	4,127,852
2022-02-24	20.300	20.310	19.500	19.710	16.871	5,715,895
2022-02-23	20.230	20.420	20.230	20.360	17.427	2,944,135
2022-02-22	21.110	21.120	20.180	20.230	17.316	6,979,080
2022-02-21	21.650	21.700	21.200	21.220	18.163	4,936,399
2022-02-18	21.500	21.830	21.500	21.660	18.540	3,859,555
2022-02-17	22.120	22.130	21.420	21.680	18.557	4,893,371
2022-02-16	22.790	22.830	22.030	22.120	18.934	3,851,044
2022-02-15	22.830	22.900	22.510	22.610	19.353	1,537,688
2022-02-14	22.800	23.080	22.510	22.920	19.618	1,857,949
2022-02-11	23.050	23.150	22.760	22.890	19.593	1,660,776
2022-02-10	23.330	23.340	22.900	23.020	19.704	1,953,111
2022-02-09	23.500	23.500	23.070	23.350	19.987	1,633,679
2022-02-08	23.240	23.450	22.930	23.390	20.021	1,614,401
2022-02-07	22.750	23.300	22.750	23.300	19.944	2,310,093

← NewerPage 19 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.