Joyoung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.650	10.730	10.530	10.580	10.278	3,605,918
2024-10-23	10.710	10.770	10.600	10.660	10.356	6,002,458
2024-10-22	10.430	10.700	10.370	10.670	10.366	7,501,263
2024-10-21	10.620	10.660	10.310	10.430	10.133	8,014,542
2024-10-18	10.280	10.730	10.270	10.540	10.239	6,582,934
2024-10-17	10.500	10.610	10.280	10.280	9.987	4,193,100
2024-10-16	10.320	10.590	10.320	10.430	10.133	3,586,900
2024-10-15	10.800	10.800	10.430	10.480	10.181	5,085,658
2024-10-14	10.590	10.970	10.360	10.800	10.492	7,080,225
2024-10-11	10.980	11.120	10.470	10.610	10.307	7,028,001
2024-10-10	10.960	11.300	10.850	11.000	10.686	8,421,930
2024-10-09	11.900	11.900	10.810	10.820	10.511	13,060,620
2024-10-08	12.600	12.620	11.500	11.980	11.638	20,349,881
2024-09-30	10.880	11.470	10.720	11.470	11.143	16,098,310
2024-09-27	10.240	10.600	10.160	10.430	10.133	9,495,281
2024-09-26	9.520	10.120	9.490	10.110	9.822	6,920,814
2024-09-25	9.550	9.750	9.520	9.540	9.268	5,590,317
2024-09-24	9.240	9.500	9.140	9.490	9.219	5,501,030
2024-09-23	9.080	9.250	9.080	9.240	8.977	2,673,850
2024-09-20	9.180	9.200	9.060	9.130	8.870	2,611,431
2024-09-19	8.980	9.270	8.960	9.200	8.938	4,367,700
2024-09-18	8.780	8.990	8.680	8.950	8.695	3,150,100
2024-09-13	8.900	8.950	8.780	8.780	8.530	2,975,200
2024-09-12	9.000	9.130	8.900	8.900	8.646	2,613,200
2024-09-11	9.030	9.110	8.960	9.000	8.743	2,930,100
2024-09-10	9.090	9.150	8.860	9.030	8.773	3,783,201
2024-09-09	9.240	9.300	9.060	9.080	8.821	3,663,700
2024-09-06	9.520	9.540	9.280	9.300	9.035	2,582,474
2024-09-05	9.460	9.530	9.430	9.500	9.229	1,761,900
2024-09-04	9.440	9.590	9.430	9.460	9.190	3,096,259
2024-09-03	9.400	9.570	9.360	9.490	9.219	4,031,009
2024-09-02	9.640	9.680	9.410	9.410	9.142	6,140,620
2024-08-30	9.750	9.910	9.250	9.730	9.453	12,127,761
2024-08-29	10.050	10.120	9.980	10.010	9.725	2,553,450
2024-08-28	10.170	10.180	10.000	10.040	9.754	2,420,086
2024-08-27	10.160	10.240	10.100	10.160	9.870	2,093,576
2024-08-26	10.210	10.260	9.810	10.250	9.958	3,345,300
2024-08-23	9.900	10.210	9.900	10.190	9.899	3,364,824
2024-08-22	10.000	10.110	9.950	9.970	9.686	2,157,399
2024-08-21	10.030	10.090	10.000	10.050	9.763	1,454,100
2024-08-20	10.190	10.240	10.010	10.030	9.744	2,137,200
2024-08-19	10.030	10.250	10.020	10.210	9.919	2,435,500
2024-08-16	10.230	10.310	10.080	10.090	9.802	2,749,400
2024-08-15	10.260	10.450	10.210	10.260	9.967	2,767,221
2024-08-14	10.440	10.570	10.260	10.260	9.967	1,743,200
2024-08-13	10.510	10.520	10.320	10.450	10.152	2,099,200
2024-08-12	10.490	10.590	10.410	10.510	10.210	1,599,725
2024-08-09	10.620	10.710	10.480	10.500	10.201	2,536,400
2024-08-08	10.410	10.580	10.320	10.550	10.249	2,494,458
2024-08-07	10.500	10.580	10.390	10.420	10.123	1,998,680
2024-08-06	10.450	10.580	10.400	10.540	10.239	2,407,945
2024-08-05	10.550	10.750	10.400	10.400	10.103	4,017,301
2024-08-02	10.580	10.720	10.490	10.510	10.210	2,825,501
2024-08-01	10.660	10.760	10.550	10.580	10.278	2,950,501
2024-07-31	10.160	10.710	10.150	10.710	10.405	4,941,855
2024-07-30	10.160	10.260	10.100	10.220	9.929	1,876,189
2024-07-29	10.420	10.430	10.130	10.160	9.870	2,909,168
2024-07-26	10.110	10.470	10.100	10.410	10.113	4,454,802
2024-07-25	9.850	10.090	9.750	10.040	9.754	2,288,801
2024-07-24	10.070	10.190	9.870	9.890	9.608	2,664,501

← NewerPage 9 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.