Joyoung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 24.200 | 24.640 | 23.610 | 24.410 | 20.894 | 7,323,552 |
| 2021-11-03 | 24.090 | 24.420 | 23.810 | 24.140 | 20.663 | 6,057,949 |
| 2021-11-02 | 23.670 | 24.370 | 23.510 | 24.330 | 20.825 | 11,013,012 |
| 2021-11-01 | 23.350 | 24.180 | 22.980 | 23.660 | 20.252 | 9,760,879 |
| 2021-10-29 | 23.100 | 23.450 | 22.670 | 23.350 | 19.987 | 8,038,387 |
| 2021-10-28 | 21.800 | 23.780 | 21.500 | 23.330 | 19.969 | 8,987,982 |
| 2021-10-27 | 22.100 | 22.470 | 21.880 | 21.890 | 18.737 | 6,154,207 |
| 2021-10-26 | 22.840 | 22.940 | 22.600 | 22.700 | 19.430 | 4,073,344 |
| 2021-10-25 | 23.500 | 23.500 | 22.720 | 23.070 | 19.747 | 7,187,707 |
| 2021-10-22 | 22.300 | 23.950 | 22.220 | 23.630 | 20.226 | 11,486,898 |
| 2021-10-21 | 22.060 | 22.340 | 22.060 | 22.240 | 19.036 | 2,651,800 |
| 2021-10-20 | 22.270 | 22.460 | 22.010 | 22.400 | 19.173 | 3,046,397 |
| 2021-10-19 | 21.950 | 22.330 | 21.930 | 22.160 | 18.968 | 2,293,392 |
| 2021-10-18 | 22.380 | 22.500 | 21.750 | 21.890 | 18.737 | 3,701,898 |
| 2021-10-15 | 22.940 | 23.110 | 22.430 | 22.500 | 19.259 | 3,786,876 |
| 2021-10-14 | 23.130 | 23.550 | 22.900 | 22.970 | 19.661 | 4,455,477 |
← NewerPage 21 of 21 · 1,216 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.