Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.860	9.880	9.710	9.790	9.511	5,453,000
2025-01-16	9.980	10.120	9.830	9.890	9.608	10,417,600
2025-01-15	9.720	9.750	9.600	9.650	9.375	3,893,800
2025-01-14	9.480	9.740	9.460	9.740	9.462	5,951,600
2025-01-13	9.500	9.510	9.350	9.420	9.151	4,421,400
2025-01-10	9.940	9.940	9.520	9.530	9.258	5,696,762
2025-01-09	9.910	9.930	9.770	9.840	9.559	5,629,272
2025-01-08	9.890	10.170	9.570	9.940	9.657	10,725,318
2025-01-07	9.920	9.990	9.770	9.860	9.579	5,900,699
2025-01-06	9.830	9.990	9.650	9.910	9.627	6,802,054
2025-01-03	10.080	10.190	9.820	9.850	9.569	9,269,587
2025-01-02	10.240	10.400	9.920	10.010	9.725	11,370,500
2024-12-31	10.660	10.700	10.320	10.360	10.065	6,657,900
2024-12-30	10.720	10.840	10.620	10.650	10.346	6,021,300
2024-12-27	10.850	10.900	10.660	10.720	10.414	8,436,600
2024-12-26	10.920	11.010	10.860	10.870	10.560	4,908,502
2024-12-25	11.150	11.160	10.810	10.930	10.618	6,336,480
2024-12-24	10.910	11.200	10.910	11.150	10.832	6,860,671
2024-12-23	11.270	11.330	10.920	10.980	10.667	9,443,700
2024-12-20	10.960	11.630	10.940	11.240	10.920	15,314,334
2024-12-19	11.010	11.080	10.880	10.960	10.648	6,961,490
2024-12-18	11.180	11.290	11.090	11.110	10.793	5,733,043
2024-12-17	11.390	11.420	11.100	11.150	10.832	7,595,547
2024-12-16	11.510	11.620	11.300	11.390	11.065	7,171,633
2024-12-13	11.750	11.800	11.480	11.500	11.172	11,293,132
2024-12-12	11.660	11.950	11.510	11.840	11.502	16,906,266
2024-12-11	11.210	11.780	11.210	11.610	11.279	19,178,971
2024-12-10	11.210	11.600	11.210	11.300	10.978	20,210,005
2024-12-09	11.000	11.100	10.830	10.900	10.589	7,546,969
2024-12-06	11.020	11.070	10.910	11.000	10.686	7,801,943
2024-12-05	10.980	11.110	10.920	11.000	10.686	6,121,708
2024-12-04	11.140	11.320	10.950	11.060	10.745	6,467,391
2024-12-03	11.230	11.320	11.040	11.190	10.871	6,567,200
2024-12-02	11.150	11.270	11.030	11.230	10.910	8,906,175
2024-11-29	10.900	11.160	10.850	11.120	10.803	8,596,252
2024-11-28	11.020	11.120	10.850	10.910	10.599	6,043,000
2024-11-27	10.710	11.020	10.540	11.020	10.706	7,440,754
2024-11-26	10.790	10.900	10.680	10.770	10.463	5,767,500
2024-11-25	10.800	10.960	10.630	10.840	10.531	6,141,530
2024-11-22	11.210	11.380	10.770	10.780	10.473	10,222,000
2024-11-21	11.160	11.450	11.090	11.210	10.890	11,303,954
2024-11-20	10.890	11.290	10.840	11.120	10.803	10,359,571
2024-11-19	10.750	11.050	10.730	10.940	10.628	7,954,783
2024-11-18	11.170	11.310	10.690	10.760	10.453	11,693,339
2024-11-15	11.100	11.680	11.020	11.140	10.822	13,672,626
2024-11-14	11.460	11.700	11.100	11.140	10.822	10,957,951
2024-11-13	11.280	11.420	11.060	11.300	10.978	7,643,100
2024-11-12	11.600	11.810	11.210	11.370	11.046	16,106,101
2024-11-11	11.480	11.580	11.380	11.560	11.230	13,185,278
2024-11-08	11.900	11.900	11.400	11.610	11.279	23,345,723
2024-11-07	11.200	11.660	11.020	11.560	11.230	21,158,650
2024-11-06	11.200	11.570	11.070	11.260	10.939	24,778,497
2024-11-05	11.000	11.630	10.820	11.360	11.036	35,117,171
2024-11-04	10.080	11.000	9.990	11.000	10.686	29,576,434
2024-11-01	10.040	10.100	9.920	10.000	9.715	10,428,510
2024-10-31	10.530	10.570	9.900	10.090	9.802	20,259,716
2024-10-30	10.800	10.950	10.630	10.740	10.434	5,443,800
2024-10-29	11.050	11.280	10.830	10.850	10.541	7,170,500
2024-10-28	10.800	11.090	10.760	11.090	10.774	6,362,072
2024-10-25	10.600	10.870	10.550	10.850	10.541	6,192,150

← NewerPage 8 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.