Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.820	9.900	9.770	9.850	9.718	3,347,025
2025-07-17	9.820	9.850	9.720	9.820	9.689	3,346,500
2025-07-16	9.760	9.820	9.750	9.820	9.689	3,126,579
2025-07-15	9.810	9.920	9.710	9.760	9.630	4,814,038
2025-07-14	9.760	9.890	9.730	9.840	9.708	5,601,112
2025-07-11	9.700	9.730	9.640	9.690	9.561	3,543,889
2025-07-10	9.630	9.700	9.590	9.680	9.551	2,852,924
2025-07-09	9.640	9.730	9.580	9.640	9.511	5,291,540
2025-07-08	9.560	9.620	9.520	9.620	9.491	3,767,299
2025-07-07	9.480	9.560	9.470	9.540	9.413	3,538,599
2025-07-04	9.540	9.550	9.470	9.480	9.353	3,367,014
2025-07-03	9.540	9.580	9.480	9.550	9.422	3,736,399
2025-07-02	9.500	9.540	9.470	9.540	9.413	2,823,926
2025-07-01	9.500	9.550	9.450	9.500	9.373	2,538,300
2025-06-30	9.400	9.520	9.400	9.500	9.373	2,833,699
2025-06-27	9.470	9.550	9.440	9.460	9.334	2,617,059
2025-06-26	9.550	9.560	9.460	9.460	9.334	2,700,227
2025-06-25	9.450	9.550	9.400	9.550	9.422	3,502,999
2025-06-24	9.280	9.450	9.250	9.430	9.304	3,124,372
2025-06-23	9.150	9.260	9.100	9.250	9.126	2,214,100
2025-06-20	9.210	9.310	9.190	9.200	9.077	2,664,367
2025-06-19	9.280	9.320	9.170	9.200	9.077	2,771,954
2025-06-18	9.350	9.370	9.270	9.280	9.156	2,267,416
2025-06-17	9.340	9.390	9.300	9.380	9.255	1,966,969
2025-06-16	9.250	9.370	9.250	9.330	9.205	2,787,000
2025-06-13	9.410	9.480	9.250	9.250	9.126	5,226,440
2025-06-12	9.570	9.580	9.450	9.490	9.363	3,858,240
2025-06-11	9.510	9.660	9.500	9.590	9.462	2,824,357
2025-06-10	9.680	9.740	9.470	9.530	9.403	4,229,300
2025-06-09	9.620	9.700	9.590	9.690	9.561	2,692,913
2025-06-06	9.550	9.660	9.490	9.590	9.462	4,030,243
2025-06-05	9.540	9.580	9.490	9.520	9.393	2,823,849
2025-06-04	9.660	9.680	9.520	9.540	9.413	4,386,166
2025-06-03	9.520	9.640	9.490	9.600	9.472	2,385,860
2025-05-30	9.640	9.680	9.550	9.560	9.432	2,519,367
2025-05-29	9.650	9.730	9.620	9.650	9.521	3,123,466
2025-05-28	9.620	9.690	9.560	9.670	9.541	2,145,613
2025-05-27	9.590	9.650	9.500	9.620	9.491	2,309,400
2025-05-26	9.580	9.670	9.520	9.590	9.462	2,467,900
2025-05-23	9.740	9.760	9.590	9.590	9.462	3,366,210
2025-05-22	9.840	9.990	9.740	9.750	9.620	3,271,300
2025-05-21	9.820	9.990	9.800	9.860	9.728	3,705,400
2025-05-20	9.660	9.830	9.650	9.810	9.679	3,568,300
2025-05-19	9.610	9.690	9.580	9.680	9.551	2,628,302
2025-05-16	9.630	9.660	9.570	9.610	9.482	2,831,841
2025-05-15	9.710	9.720	9.600	9.650	9.521	2,911,700
2025-05-14	9.840	9.850	9.680	9.770	9.491	3,620,115
2025-05-13	9.800	9.880	9.710	9.870	9.589	6,160,228
2025-05-12	9.700	9.770	9.670	9.690	9.414	4,249,650
2025-05-09	9.670	9.680	9.580	9.650	9.375	2,824,600
2025-05-08	9.580	9.680	9.550	9.660	9.385	3,490,888
2025-05-07	9.700	9.720	9.540	9.580	9.307	3,386,037
2025-05-06	9.600	9.640	9.520	9.570	9.297	3,977,300
2025-04-30	9.340	9.550	9.320	9.500	9.229	6,329,647
2025-04-29	9.170	9.310	9.160	9.280	9.015	2,981,201
2025-04-28	9.270	9.360	9.150	9.180	8.918	3,199,901
2025-04-25	9.230	9.370	9.220	9.330	9.064	3,461,148
2025-04-24	9.290	9.350	9.190	9.230	8.967	3,604,900
2025-04-23	9.350	9.400	9.270	9.300	9.035	3,676,300
2025-04-22	9.280	9.340	9.230	9.290	9.025	4,245,902

← NewerPage 6 of 21 · 1,214 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.