Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.940	10.400	9.900	10.230	10.093	15,140,298
2026-04-16	9.790	10.450	9.780	10.010	9.876	12,603,894
2026-04-15	9.800	9.830	9.740	9.780	9.649	4,005,826
2026-04-14	9.780	9.800	9.660	9.770	9.639	3,836,405
2026-04-13	9.740	9.750	9.610	9.690	9.561	3,955,300
2026-04-10	9.750	9.890	9.680	9.760	9.630	6,201,859
2026-04-09	9.790	9.890	9.610	9.640	9.511	5,834,063
2026-04-08	9.770	9.880	9.740	9.800	9.669	5,781,047
2026-04-07	9.450	9.650	9.430	9.630	9.501	4,532,974
2026-04-03	9.670	9.710	9.410	9.420	9.294	4,343,600
2026-04-02	9.810	9.810	9.620	9.670	9.541	4,896,500
2026-04-01	9.700	9.820	9.640	9.760	9.630	7,451,351
2026-03-31	9.550	9.760	9.510	9.570	9.442	8,614,764
2026-03-30	9.410	9.570	9.260	9.570	9.442	7,899,180
2026-03-27	9.880	9.880	9.470	9.570	9.442	17,522,413
2026-03-26	10.080	10.230	9.930	9.980	9.847	5,732,500
2026-03-25	9.890	10.110	9.770	10.090	9.955	7,068,994
2026-03-24	9.660	9.890	9.450	9.890	9.758	9,750,284
2026-03-23	10.160	10.190	9.400	9.490	9.363	13,305,194
2026-03-20	10.330	10.460	10.270	10.290	10.152	6,372,500
2026-03-19	10.510	10.570	10.260	10.310	10.172	7,901,874
2026-03-18	10.540	10.590	10.460	10.570	10.429	7,171,725
2026-03-17	10.440	10.640	10.400	10.490	10.350	10,540,300
2026-03-16	10.400	10.530	10.340	10.400	10.261	9,852,903
2026-03-13	10.170	10.520	10.150	10.410	10.271	14,510,315
2026-03-12	10.060	10.150	10.040	10.080	9.945	3,950,900
2026-03-11	10.120	10.140	10.020	10.060	9.926	3,794,100
2026-03-10	9.960	10.100	9.910	10.090	9.955	5,709,754
2026-03-09	9.890	9.970	9.810	9.880	9.748	5,337,657
2026-03-06	9.670	9.980	9.670	9.970	9.837	6,175,956
2026-03-05	9.750	9.790	9.670	9.720	9.590	6,310,299
2026-03-04	9.770	9.810	9.540	9.600	9.472	8,702,596
2026-03-03	9.990	10.100	9.810	9.830	9.699	9,097,560
2026-03-02	10.230	10.240	9.910	9.970	9.837	11,144,763
2026-02-27	10.290	10.350	10.240	10.340	10.202	6,397,402
2026-02-26	10.560	10.570	10.280	10.300	10.162	9,065,300
2026-02-25	10.570	10.680	10.510	10.520	10.379	6,193,601
2026-02-24	10.460	10.590	10.430	10.540	10.399	5,171,134
2026-02-13	10.470	10.540	10.360	10.400	10.261	5,246,540
2026-02-12	10.620	10.650	10.400	10.400	10.261	7,133,922
2026-02-11	10.620	10.730	10.590	10.640	10.498	4,237,311
2026-02-10	10.690	10.710	10.610	10.670	10.527	4,285,600
2026-02-09	10.690	10.720	10.600	10.680	10.537	5,862,445
2026-02-06	10.700	10.770	10.590	10.590	10.448	6,441,584
2026-02-05	10.710	10.800	10.660	10.730	10.587	7,429,675
2026-02-04	10.430	10.700	10.350	10.690	10.547	8,359,359
2026-02-03	10.390	10.470	10.310	10.430	10.291	5,829,771
2026-02-02	10.420	10.550	10.270	10.270	10.133	7,263,589
2026-01-30	10.430	10.560	10.320	10.450	10.310	7,071,228
2026-01-29	10.240	10.560	10.170	10.490	10.350	10,838,254
2026-01-28	10.510	10.510	10.250	10.280	10.143	10,424,612
2026-01-27	10.710	10.730	10.360	10.510	10.370	10,150,142
2026-01-26	10.930	11.080	10.630	10.690	10.547	11,611,955
2026-01-23	10.720	10.940	10.690	10.900	10.754	10,573,939
2026-01-22	10.680	10.770	10.610	10.720	10.577	7,644,771
2026-01-21	10.750	10.790	10.620	10.670	10.527	7,453,015
2026-01-20	10.760	10.810	10.650	10.760	10.616	7,419,122
2026-01-19	10.640	10.750	10.560	10.720	10.577	7,469,773
2026-01-16	10.750	10.790	10.580	10.630	10.488	6,971,063
2026-01-15	10.890	10.920	10.640	10.750	10.606	10,425,900

← NewerPage 3 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.