Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.390	9.410	9.330	9.390	9.265	2,865,277
2025-10-17	9.460	9.490	9.320	9.320	9.195	4,230,368
2025-10-16	9.460	9.500	9.410	9.470	9.343	3,923,041
2025-10-15	9.420	9.490	9.380	9.470	9.343	3,853,199
2025-10-14	9.350	9.440	9.350	9.420	9.294	4,920,400
2025-10-13	9.350	9.360	9.190	9.350	9.225	5,599,202
2025-10-10	9.370	9.490	9.310	9.490	9.363	4,331,784
2025-10-09	9.380	9.380	9.280	9.380	9.255	4,061,007
2025-09-30	9.450	9.450	9.370	9.370	9.245	3,100,644
2025-09-29	9.430	9.470	9.280	9.450	9.324	3,917,513
2025-09-26	9.370	9.420	9.300	9.400	9.274	3,349,836
2025-09-25	9.460	9.520	9.380	9.390	9.265	4,401,701
2025-09-24	9.360	9.480	9.300	9.480	9.353	3,968,856
2025-09-23	9.500	9.520	9.260	9.400	9.274	5,975,000
2025-09-22	9.580	9.590	9.460	9.510	9.383	4,325,117
2025-09-19	9.620	9.620	9.520	9.570	9.442	3,829,396
2025-09-18	9.750	9.750	9.540	9.600	9.472	5,696,201
2025-09-17	9.670	9.790	9.650	9.740	9.610	5,659,948
2025-09-16	9.580	9.680	9.560	9.680	9.551	4,595,842
2025-09-15	9.640	9.660	9.580	9.600	9.472	3,500,600
2025-09-12	9.710	9.720	9.630	9.640	9.511	5,047,500
2025-09-11	9.640	9.700	9.550	9.690	9.561	5,593,065
2025-09-10	9.680	9.700	9.630	9.660	9.531	3,480,896
2025-09-09	9.680	9.720	9.610	9.690	9.561	4,495,450
2025-09-08	9.630	9.710	9.600	9.690	9.561	5,530,253
2025-09-05	9.600	9.640	9.530	9.630	9.501	5,284,900
2025-09-04	9.560	9.630	9.500	9.600	9.472	5,743,577
2025-09-03	9.630	9.670	9.510	9.520	9.393	5,657,914
2025-09-02	9.720	9.750	9.510	9.640	9.511	10,381,252
2025-09-01	9.960	9.960	9.680	9.710	9.580	17,258,137
2025-08-29	10.190	10.240	10.060	10.090	9.955	6,611,884
2025-08-28	10.180	10.300	9.950	10.210	10.074	6,867,773
2025-08-27	10.420	10.490	10.180	10.180	10.044	6,429,840
2025-08-26	10.300	10.470	10.250	10.420	10.281	5,890,537
2025-08-25	10.330	10.370	10.230	10.300	10.162	7,910,817
2025-08-22	10.390	10.410	10.230	10.310	10.172	5,909,454
2025-08-21	10.360	10.410	10.240	10.390	10.251	7,329,706
2025-08-20	10.270	10.340	10.180	10.330	10.192	6,195,733
2025-08-19	10.180	10.260	10.150	10.230	10.093	5,524,423
2025-08-18	10.130	10.220	10.110	10.180	10.044	6,959,499
2025-08-15	9.980	10.100	9.970	10.090	9.955	5,099,766
2025-08-14	10.110	10.140	9.990	10.020	9.886	5,451,480
2025-08-13	10.140	10.180	10.060	10.100	9.965	4,991,600
2025-08-12	10.170	10.200	10.130	10.140	10.004	2,895,801
2025-08-11	10.150	10.220	10.110	10.150	10.014	4,818,531
2025-08-08	10.100	10.170	10.030	10.150	10.014	3,835,393
2025-08-07	10.150	10.180	10.070	10.090	9.955	4,240,823
2025-08-06	10.230	10.290	10.130	10.150	10.014	3,673,000
2025-08-05	10.150	10.230	10.120	10.220	10.083	3,792,000
2025-08-04	10.230	10.230	10.050	10.150	10.014	4,543,900
2025-08-01	10.050	10.200	10.050	10.180	10.044	5,499,000
2025-07-31	10.260	10.290	10.030	10.070	9.935	6,338,113
2025-07-30	10.250	10.290	10.180	10.260	10.123	4,513,960
2025-07-29	10.250	10.380	10.160	10.250	10.113	6,095,193
2025-07-28	10.470	10.470	10.230	10.290	10.152	9,505,347
2025-07-25	10.170	10.270	10.000	10.180	10.044	8,171,532
2025-07-24	10.070	10.390	10.050	10.250	10.113	11,798,303
2025-07-23	10.000	10.140	9.990	10.040	9.906	5,559,935
2025-07-22	9.980	10.070	9.930	10.030	9.896	4,874,186
2025-07-21	9.850	9.970	9.840	9.950	9.817	3,884,031

← NewerPage 5 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.