Joyoung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.390 | 8.560 | 8.320 | 8.490 | 8.490 | 6,098,354 |
| 2026-07-15 | 8.130 | 8.400 | 8.040 | 8.380 | 8.380 | 6,458,159 |
| 2026-07-14 | 7.960 | 8.150 | 7.940 | 8.130 | 8.130 | 4,271,700 |
| 2026-07-13 | 8.040 | 8.090 | 7.940 | 7.960 | 7.960 | 3,930,881 |
| 2026-07-10 | 7.960 | 8.170 | 7.890 | 8.070 | 8.070 | 5,580,682 |
| 2026-07-09 | 7.950 | 8.080 | 7.880 | 7.960 | 7.960 | 4,193,700 |
| 2026-07-08 | 8.030 | 8.130 | 7.960 | 8.000 | 8.000 | 3,933,320 |
| 2026-07-07 | 8.240 | 8.270 | 8.030 | 8.060 | 8.060 | 4,741,729 |
| 2026-07-06 | 8.280 | 8.370 | 8.210 | 8.250 | 8.250 | 4,847,263 |
| 2026-07-03 | 8.210 | 8.360 | 8.170 | 8.310 | 8.310 | 7,372,650 |
| 2026-07-02 | 7.990 | 8.420 | 7.980 | 8.250 | 8.250 | 10,266,511 |
| 2026-07-01 | 7.890 | 8.110 | 7.800 | 8.020 | 8.020 | 7,252,307 |
| 2026-06-30 | 7.960 | 8.010 | 7.840 | 7.860 | 7.860 | 5,218,505 |
| 2026-06-29 | 7.890 | 8.030 | 7.680 | 7.990 | 7.990 | 6,555,157 |
| 2026-06-26 | 8.130 | 8.210 | 7.910 | 7.910 | 7.910 | 6,478,404 |
| 2026-06-25 | 8.280 | 8.300 | 8.120 | 8.210 | 8.210 | 5,477,001 |
| 2026-06-24 | 8.450 | 8.490 | 8.200 | 8.280 | 8.280 | 5,263,700 |
| 2026-06-23 | 8.360 | 8.560 | 8.330 | 8.450 | 8.450 | 6,002,190 |
| 2026-06-22 | 8.300 | 8.420 | 8.130 | 8.410 | 8.410 | 7,053,594 |
| 2026-06-18 | 8.420 | 8.470 | 8.300 | 8.350 | 8.350 | 4,990,664 |
| 2026-06-17 | 8.560 | 8.620 | 8.350 | 8.430 | 8.430 | 6,684,421 |
| 2026-06-16 | 8.530 | 8.590 | 8.450 | 8.530 | 8.530 | 5,535,547 |
| 2026-06-15 | 8.700 | 8.800 | 8.460 | 8.570 | 8.570 | 11,088,570 |
| 2026-06-12 | 8.500 | 8.920 | 8.380 | 8.700 | 8.700 | 13,992,280 |
| 2026-06-11 | 8.330 | 8.470 | 8.280 | 8.440 | 8.440 | 7,454,116 |
| 2026-06-10 | 8.200 | 8.400 | 8.200 | 8.360 | 8.360 | 7,325,773 |
| 2026-06-09 | 8.380 | 8.440 | 8.210 | 8.270 | 8.270 | 7,810,500 |
| 2026-06-08 | 8.480 | 8.600 | 8.230 | 8.370 | 8.370 | 8,531,360 |
| 2026-06-05 | 8.660 | 8.740 | 8.530 | 8.610 | 8.610 | 7,585,623 |
| 2026-06-04 | 8.890 | 8.930 | 8.600 | 8.650 | 8.650 | 9,936,586 |
| 2026-06-03 | 8.970 | 8.970 | 8.790 | 8.900 | 8.900 | 8,683,775 |
| 2026-06-02 | 9.150 | 9.150 | 8.860 | 9.000 | 9.000 | 10,339,300 |
| 2026-06-01 | 9.100 | 9.180 | 9.020 | 9.150 | 9.150 | 12,225,100 |
| 2026-05-29 | 8.960 | 9.220 | 8.920 | 9.080 | 9.080 | 12,483,220 |
| 2026-05-28 | 8.900 | 9.080 | 8.820 | 9.000 | 9.000 | 9,173,901 |
| 2026-05-27 | 9.060 | 9.100 | 8.780 | 8.940 | 8.940 | 11,309,130 |
| 2026-05-26 | 9.370 | 9.440 | 9.000 | 9.080 | 9.080 | 12,820,600 |
| 2026-05-25 | 9.600 | 9.670 | 9.300 | 9.380 | 9.380 | 12,199,850 |
| 2026-05-22 | 9.880 | 9.980 | 9.550 | 9.600 | 9.600 | 13,064,010 |
| 2026-05-21 | 10.400 | 10.430 | 9.860 | 9.880 | 9.880 | 15,590,800 |
| 2026-05-20 | 10.610 | 10.610 | 10.270 | 10.340 | 10.340 | 12,440,000 |
| 2026-05-19 | 10.560 | 10.700 | 10.520 | 10.640 | 10.640 | 10,341,700 |
| 2026-05-18 | 10.560 | 10.750 | 10.450 | 10.580 | 10.580 | 12,121,210 |
| 2026-05-15 | 10.590 | 10.930 | 10.500 | 10.660 | 10.660 | 16,963,529 |
| 2026-05-14 | 10.940 | 10.970 | 10.560 | 10.630 | 10.630 | 20,617,820 |
| 2026-05-13 | 10.870 | 11.330 | 10.860 | 10.920 | 10.920 | 27,903,160 |
| 2026-05-12 | 11.080 | 11.120 | 10.790 | 10.870 | 10.870 | 24,054,061 |
| 2026-05-11 | 11.280 | 11.440 | 11.160 | 11.220 | 11.070 | 25,142,320 |
| 2026-05-08 | 10.970 | 11.320 | 10.930 | 11.270 | 11.119 | 26,071,769 |
| 2026-05-07 | 10.940 | 11.130 | 10.890 | 11.000 | 10.853 | 19,935,189 |
| 2026-05-06 | 10.880 | 11.130 | 10.810 | 11.040 | 10.892 | 24,762,703 |
| 2026-04-30 | 10.840 | 11.350 | 10.700 | 10.880 | 10.735 | 29,905,041 |
| 2026-04-29 | 10.700 | 10.920 | 10.600 | 10.680 | 10.537 | 24,676,248 |
| 2026-04-28 | 11.220 | 11.240 | 10.770 | 10.810 | 10.666 | 28,866,367 |
| 2026-04-27 | 11.470 | 11.690 | 11.010 | 11.150 | 11.001 | 39,062,765 |
| 2026-04-24 | 11.690 | 12.550 | 11.250 | 11.370 | 11.218 | 75,410,293 |
| 2026-04-23 | 10.300 | 11.410 | 10.170 | 11.410 | 11.258 | 38,378,935 |
| 2026-04-22 | 10.550 | 10.610 | 10.350 | 10.370 | 10.231 | 23,165,563 |
| 2026-04-21 | 11.160 | 11.160 | 10.570 | 10.690 | 10.547 | 38,226,937 |
| 2026-04-20 | 10.230 | 11.250 | 10.060 | 11.250 | 11.100 | 33,813,832 |
← NewerPage 2 of 2 · 120 trading days
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.