Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.280	9.340	9.230	9.290	9.025	4,245,902
2025-04-21	9.240	9.310	9.120	9.280	9.015	7,157,392
2025-04-18	9.290	9.640	9.230	9.450	9.181	9,986,543
2025-04-17	9.110	9.290	9.080	9.240	8.977	3,836,344
2025-04-16	9.220	9.230	9.010	9.170	8.909	4,310,347
2025-04-15	9.220	9.330	9.160	9.250	8.986	3,888,524
2025-04-14	9.210	9.380	9.170	9.300	9.035	5,463,700
2025-04-11	9.100	9.200	9.070	9.130	8.870	3,810,649
2025-04-10	9.240	9.350	9.170	9.190	8.928	7,487,599
2025-04-09	8.860	9.180	8.700	9.150	8.889	7,610,099
2025-04-08	8.900	9.060	8.690	9.040	8.782	10,621,498
2025-04-07	9.550	9.550	8.930	8.930	8.675	10,125,289
2025-04-03	10.010	10.090	9.880	9.920	9.637	6,453,200
2025-04-02	10.030	10.180	9.950	10.130	9.841	4,873,895
2025-04-01	10.080	10.190	9.990	10.060	9.773	6,026,601
2025-03-31	10.270	10.480	9.970	10.070	9.783	8,630,431
2025-03-28	10.250	10.450	10.200	10.380	10.084	6,800,296
2025-03-27	10.210	10.330	10.150	10.280	9.987	5,220,000
2025-03-26	10.220	10.290	10.190	10.250	9.958	4,776,196
2025-03-25	10.300	10.360	10.160	10.240	9.948	5,700,301
2025-03-24	10.440	10.630	10.190	10.350	10.055	10,321,113
2025-03-21	10.220	10.840	10.210	10.380	10.084	16,482,894
2025-03-20	10.380	10.450	10.230	10.270	9.977	4,933,220
2025-03-19	10.400	10.460	10.360	10.420	10.123	5,108,110
2025-03-18	10.420	10.470	10.280	10.390	10.094	5,328,394
2025-03-17	10.350	10.490	10.350	10.420	10.123	8,835,700
2025-03-14	10.120	10.290	10.050	10.290	9.997	8,045,060
2025-03-13	10.130	10.150	9.990	10.100	9.812	5,033,989
2025-03-12	10.250	10.280	10.110	10.120	9.831	5,697,812
2025-03-11	9.970	10.200	9.960	10.190	9.899	6,381,333
2025-03-10	9.870	10.170	9.860	10.080	9.793	9,205,610
2025-03-07	9.980	10.000	9.840	9.870	9.589	7,150,435
2025-03-06	9.910	10.030	9.870	10.000	9.715	5,080,091
2025-03-05	10.020	10.050	9.840	9.900	9.618	5,517,081
2025-03-04	9.990	10.070	9.960	10.040	9.754	4,404,637
2025-03-03	10.080	10.150	9.960	10.000	9.715	5,559,264
2025-02-28	10.230	10.290	10.000	10.020	9.734	7,487,040
2025-02-27	10.260	10.380	10.160	10.320	10.026	10,011,964
2025-02-26	9.970	10.430	9.950	10.300	10.006	14,360,532
2025-02-25	10.030	10.160	9.950	9.960	9.676	6,563,500
2025-02-24	10.080	10.170	10.000	10.100	9.812	6,157,801
2025-02-21	10.090	10.090	9.950	10.050	9.763	5,737,527
2025-02-20	9.910	10.110	9.870	10.060	9.773	7,437,566
2025-02-19	9.830	9.910	9.780	9.900	9.618	5,494,590
2025-02-18	10.060	10.080	9.760	9.820	9.540	6,307,358
2025-02-17	10.030	10.080	9.950	10.060	9.773	5,432,550
2025-02-14	10.020	10.070	9.960	10.050	9.763	4,440,600
2025-02-13	10.010	10.120	10.000	10.020	9.734	5,753,104
2025-02-12	10.000	10.040	9.900	10.040	9.754	4,821,686
2025-02-11	10.110	10.140	9.950	10.030	9.744	4,269,805
2025-02-10	9.960	10.060	9.950	10.050	9.763	5,033,743
2025-02-07	9.860	10.050	9.830	9.960	9.676	6,710,849
2025-02-06	9.760	9.880	9.710	9.870	9.589	4,145,772
2025-02-05	9.900	9.900	9.730	9.760	9.482	3,541,800
2025-01-27	9.810	9.920	9.770	9.800	9.521	3,805,002
2025-01-24	9.640	9.820	9.580	9.790	9.511	4,954,319
2025-01-23	9.750	9.810	9.640	9.680	9.404	4,882,771
2025-01-22	9.710	9.740	9.580	9.650	9.375	3,484,301
2025-01-21	9.880	9.910	9.660	9.750	9.472	4,771,643
2025-01-20	9.910	9.940	9.800	9.850	9.569	5,958,837

← NewerPage 7 of 21 · 1,213 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.