Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	22.820	22.980	22.140	22.510	19.268	1,739,537
2022-01-27	22.960	22.960	22.200	22.560	19.310	2,930,485
2022-01-26	22.990	23.720	22.900	22.990	19.678	3,289,921
2022-01-25	23.810	23.950	23.000	23.000	19.687	3,234,373
2022-01-24	24.000	24.310	23.580	24.010	20.551	2,354,464
2022-01-21	24.500	24.500	23.530	24.150	20.671	5,290,632
2022-01-20	24.000	24.900	23.980	24.640	21.091	7,157,800
2022-01-19	23.780	24.310	23.610	24.110	20.637	4,181,240
2022-01-18	23.750	23.880	23.330	23.820	20.389	3,289,892
2022-01-17	24.000	24.050	23.510	23.680	20.269	4,651,747
2022-01-14	23.970	24.370	23.800	24.050	20.586	3,329,464
2022-01-13	24.120	24.700	23.910	23.980	20.526	3,932,371
2022-01-12	24.170	24.450	23.850	24.360	20.851	4,065,265
2022-01-11	25.030	25.030	24.160	24.270	20.774	7,229,660
2022-01-10	24.370	25.140	24.180	25.030	21.425	10,671,907
2022-01-07	23.860	24.880	23.810	24.370	20.860	10,830,307
2022-01-06	23.980	24.380	23.740	23.990	20.534	6,828,108
2022-01-05	23.400	24.510	23.280	24.170	20.688	12,614,632
2022-01-04	23.140	23.630	23.080	23.430	20.055	4,649,219
2021-12-31	23.180	23.530	23.070	23.200	19.858	2,967,077
2021-12-30	22.920	23.740	22.870	23.330	19.969	4,761,685
2021-12-29	23.300	23.300	22.710	23.100	19.773	5,642,206
2021-12-28	23.000	23.740	22.820	23.380	20.012	9,203,292
2021-12-27	22.590	22.960	22.460	22.920	19.618	3,297,476
2021-12-24	22.780	22.780	22.420	22.590	19.336	2,403,735
2021-12-23	22.270	22.850	22.270	22.820	19.533	3,566,464
2021-12-22	22.400	22.540	22.190	22.410	19.182	3,031,661
2021-12-21	22.100	22.540	22.070	22.390	19.165	3,089,191
2021-12-20	22.180	22.340	22.010	22.230	19.028	2,586,431
2021-12-17	22.280	22.350	22.100	22.210	19.011	2,599,567
2021-12-16	22.420	22.430	22.130	22.350	19.131	2,806,107
2021-12-15	22.440	22.640	22.270	22.440	19.208	2,584,401
2021-12-14	22.550	22.760	22.360	22.440	19.208	4,232,451
2021-12-13	22.950	23.160	22.670	22.760	19.482	5,370,933
2021-12-10	22.900	23.070	22.600	22.980	19.670	5,254,587
2021-12-09	22.630	23.300	22.620	23.080	19.755	7,263,816
2021-12-08	23.010	23.010	22.590	22.800	19.516	4,910,059
2021-12-07	22.140	22.950	22.110	22.910	19.610	6,590,096
2021-12-06	21.910	22.250	21.750	21.990	18.822	3,555,144
2021-12-03	22.480	22.680	21.820	21.990	18.822	7,613,260
2021-12-02	22.520	22.940	22.460	22.660	19.396	3,314,234
2021-12-01	22.630	22.820	22.140	22.550	19.302	4,822,590
2021-11-30	23.290	23.440	22.720	22.720	19.447	7,542,533
2021-11-29	23.580	23.720	23.230	23.290	19.935	4,237,264
2021-11-26	24.100	24.500	23.850	23.950	20.500	3,901,304
2021-11-25	23.700	24.160	23.620	24.090	20.620	3,374,005
2021-11-24	24.090	24.280	23.600	23.690	20.278	4,805,370
2021-11-23	24.300	24.690	24.100	24.140	20.663	3,915,003
2021-11-22	24.340	24.570	24.000	24.460	20.937	4,153,399
2021-11-19	24.300	24.570	24.000	24.340	20.834	3,880,162
2021-11-18	24.480	24.590	24.010	24.020	20.560	4,528,401
2021-11-17	25.040	25.190	24.430	24.670	21.116	7,402,351
2021-11-16	24.200	25.300	23.860	25.000	21.399	13,539,474
2021-11-15	23.050	24.270	23.050	24.230	20.740	7,197,001
2021-11-12	23.730	23.950	23.030	23.050	19.730	5,155,768
2021-11-11	23.000	23.730	22.870	23.730	20.312	4,942,817
2021-11-10	23.480	23.480	22.770	23.090	19.764	4,242,157
2021-11-09	23.820	23.950	23.420	23.490	20.106	3,400,779
2021-11-08	23.410	23.790	23.200	23.720	20.303	4,087,952
2021-11-05	24.330	24.640	23.510	23.570	20.175	7,293,488

← NewerPage 20 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.