Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.830	11.050	10.770	10.920	10.774	19,409,372
2026-01-13	10.780	10.960	10.610	10.770	10.626	15,325,947
2026-01-12	10.580	10.790	10.540	10.790	10.646	16,678,268
2026-01-09	10.450	10.550	10.330	10.480	10.340	10,785,746
2026-01-08	10.400	10.500	10.300	10.450	10.310	8,938,286
2026-01-07	10.500	10.600	10.400	10.420	10.281	8,463,169
2026-01-06	10.420	10.630	10.380	10.500	10.360	10,699,190
2026-01-05	10.410	10.490	10.370	10.430	10.291	8,247,902
2025-12-31	10.450	10.620	10.280	10.440	10.300	8,693,703
2025-12-30	10.590	10.600	10.370	10.380	10.241	9,814,708
2025-12-29	10.470	10.840	10.450	10.640	10.498	15,617,603
2025-12-26	10.600	10.600	10.380	10.440	10.300	8,107,416
2025-12-25	10.480	10.520	10.370	10.520	10.379	7,034,298
2025-12-24	10.480	10.480	10.360	10.470	10.330	6,412,300
2025-12-23	10.480	10.520	10.400	10.430	10.291	7,178,297
2025-12-22	10.660	10.680	10.470	10.520	10.379	11,433,945
2025-12-19	10.740	10.740	10.580	10.640	10.498	9,529,260
2025-12-18	10.510	10.840	10.470	10.660	10.518	10,510,863
2025-12-17	10.470	10.680	10.340	10.600	10.458	10,367,863
2025-12-16	10.450	10.540	10.350	10.510	10.370	8,943,977
2025-12-15	10.280	10.450	10.200	10.430	10.291	9,230,408
2025-12-12	10.620	10.620	10.310	10.320	10.182	13,441,401
2025-12-11	10.910	10.910	10.410	10.410	10.271	18,488,619
2025-12-10	10.660	11.030	10.660	10.960	10.814	20,528,313
2025-12-09	10.650	10.940	10.650	10.680	10.537	16,484,607
2025-12-08	10.640	10.730	10.560	10.690	10.547	18,436,598
2025-12-05	10.910	10.950	10.470	10.720	10.577	21,307,646
2025-12-04	10.750	11.100	10.590	10.980	10.833	31,879,651
2025-12-03	10.470	10.890	10.410	10.670	10.527	27,897,203
2025-12-02	10.410	10.480	10.300	10.470	10.330	10,911,786
2025-12-01	10.450	10.480	10.340	10.400	10.261	9,800,780
2025-11-28	10.410	10.500	10.260	10.450	10.310	11,042,631
2025-11-27	10.330	10.530	10.310	10.450	10.310	12,535,432
2025-11-26	10.350	10.440	10.260	10.300	10.162	12,777,929
2025-11-25	10.520	10.520	10.310	10.380	10.241	13,294,489
2025-11-24	10.460	10.500	10.170	10.330	10.192	14,679,192
2025-11-21	10.600	10.720	10.270	10.270	10.133	25,289,002
2025-11-20	11.000	11.100	10.700	10.730	10.587	28,110,771
2025-11-19	11.380	11.540	10.780	10.780	10.636	44,505,673
2025-11-18	11.440	12.200	10.800	11.800	11.642	64,419,671
2025-11-17	12.600	12.650	11.570	11.570	11.415	72,452,984
2025-11-14	12.170	12.170	12.170	12.170	12.007	10,567,521
2025-11-13	10.360	11.060	10.300	11.060	10.912	29,315,237
2025-11-12	9.830	10.080	9.810	10.050	9.916	10,310,132
2025-11-11	9.770	9.860	9.720	9.830	9.699	5,889,777
2025-11-10	9.630	9.760	9.570	9.750	9.620	5,403,017
2025-11-07	9.580	9.630	9.530	9.610	9.482	4,320,058
2025-11-06	9.690	9.690	9.560	9.590	9.462	4,886,236
2025-11-05	9.640	9.700	9.600	9.670	9.541	4,706,220
2025-11-04	9.640	9.650	9.560	9.640	9.511	3,643,323
2025-11-03	9.650	9.660	9.570	9.620	9.491	3,297,767
2025-10-31	9.530	9.630	9.520	9.620	9.491	4,263,901
2025-10-30	9.590	9.610	9.510	9.530	9.403	4,117,152
2025-10-29	9.660	9.690	9.520	9.590	9.462	4,293,300
2025-10-28	9.730	9.780	9.650	9.680	9.551	4,721,416
2025-10-27	9.640	9.770	9.590	9.710	9.580	5,283,964
2025-10-24	9.630	9.680	9.580	9.620	9.491	3,820,552
2025-10-23	9.570	9.650	9.510	9.620	9.491	4,474,509
2025-10-22	9.440	9.570	9.410	9.540	9.413	4,050,056
2025-10-21	9.390	9.470	9.380	9.450	9.324	2,744,421

← NewerPage 4 of 5 · 241 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.