Joyoung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.860 | 17.810 | 16.480 | 17.790 | 17.790 | 96,843,960 |
| 2026-10-15 | 17.000 | 17.630 | 17.000 | 17.310 | 17.310 | 85,470,430 |
| 2026-10-14 | 18.190 | 18.380 | 17.240 | 17.690 | 17.690 | 106,475,820 |
| 2026-10-13 | 15.820 | 17.790 | 15.160 | 17.670 | 17.670 | 139,744,906 |
| 2026-10-12 | 16.640 | 16.640 | 14.850 | 16.640 | 16.640 | 122,394,766 |
| 2026-10-09 | 14.300 | 15.130 | 13.600 | 15.130 | 15.130 | 139,229,375 |
| 2026-10-08 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 10,995,170 |
| 2026-09-30 | 12.500 | 12.500 | 12.170 | 12.500 | 12.500 | 34,960,820 |
| 2026-09-29 | 11.050 | 11.360 | 10.890 | 11.360 | 11.360 | 19,118,896 |
| 2026-09-28 | 9.830 | 10.330 | 9.830 | 10.330 | 10.330 | 24,628,135 |
| 2026-09-24 | 9.630 | 9.950 | 9.390 | 9.390 | 9.390 | 17,153,271 |
| 2026-09-23 | 9.530 | 10.030 | 9.490 | 9.760 | 9.760 | 24,492,172 |
| 2026-09-22 | 9.440 | 9.680 | 9.280 | 9.540 | 9.540 | 19,343,119 |
| 2026-09-21 | 9.400 | 9.530 | 9.360 | 9.500 | 9.500 | 14,302,249 |
| 2026-09-18 | 9.350 | 9.640 | 9.260 | 9.430 | 9.430 | 19,396,084 |
| 2026-09-17 | 9.300 | 9.710 | 9.130 | 9.550 | 9.550 | 24,894,156 |
| 2026-09-16 | 9.380 | 9.490 | 9.170 | 9.290 | 9.290 | 21,304,184 |
| 2026-09-15 | 9.440 | 9.850 | 9.060 | 9.440 | 9.440 | 34,688,867 |
| 2026-09-14 | 9.710 | 10.130 | 9.310 | 9.380 | 9.380 | 39,142,793 |
| 2026-09-11 | 8.710 | 9.740 | 8.560 | 9.740 | 9.740 | 33,276,180 |
| 2026-09-10 | 8.480 | 9.350 | 8.380 | 8.850 | 8.850 | 20,008,195 |
| 2026-09-09 | 8.660 | 8.780 | 8.460 | 8.500 | 8.500 | 5,417,300 |
| 2026-09-08 | 8.610 | 8.910 | 8.590 | 8.710 | 8.710 | 7,302,400 |
| 2026-09-07 | 8.510 | 8.810 | 8.370 | 8.590 | 8.590 | 8,466,475 |
| 2026-09-04 | 8.300 | 8.470 | 8.300 | 8.360 | 8.360 | 3,533,570 |
| 2026-09-03 | 8.370 | 8.470 | 8.280 | 8.290 | 8.290 | 3,316,006 |
| 2026-09-02 | 8.550 | 8.590 | 8.350 | 8.350 | 8.350 | 4,120,606 |
| 2026-09-01 | 8.550 | 8.780 | 8.530 | 8.610 | 8.610 | 5,404,911 |
| 2026-08-31 | 8.430 | 8.610 | 8.380 | 8.590 | 8.590 | 5,015,120 |
| 2026-08-28 | 8.350 | 8.440 | 8.310 | 8.430 | 8.430 | 3,952,500 |
| 2026-08-27 | 8.370 | 8.370 | 8.270 | 8.330 | 8.330 | 4,381,272 |
| 2026-08-26 | 8.340 | 8.390 | 8.290 | 8.370 | 8.370 | 4,669,203 |
| 2026-08-25 | 8.130 | 8.380 | 8.120 | 8.360 | 8.360 | 7,176,100 |
| 2026-08-24 | 8.560 | 8.570 | 8.000 | 8.210 | 8.210 | 14,624,748 |
| 2026-08-21 | 8.950 | 8.950 | 8.760 | 8.840 | 8.840 | 5,039,721 |
| 2026-08-20 | 8.910 | 9.050 | 8.900 | 8.990 | 8.990 | 4,533,051 |
| 2026-08-19 | 9.060 | 9.140 | 8.890 | 8.910 | 8.910 | 6,303,720 |
| 2026-08-18 | 9.260 | 9.400 | 9.120 | 9.130 | 9.130 | 7,646,062 |
| 2026-08-17 | 9.060 | 9.480 | 9.020 | 9.290 | 9.290 | 11,025,749 |
| 2026-08-14 | 9.130 | 9.360 | 9.040 | 9.080 | 9.080 | 10,838,837 |
| 2026-08-13 | 9.100 | 9.220 | 9.020 | 9.130 | 9.130 | 7,045,347 |
| 2026-08-12 | 8.950 | 9.210 | 8.920 | 9.140 | 9.140 | 9,317,438 |
| 2026-08-11 | 9.100 | 9.120 | 8.970 | 8.970 | 8.970 | 8,408,627 |
| 2026-08-10 | 8.770 | 9.360 | 8.750 | 9.180 | 9.180 | 17,023,924 |
| 2026-08-07 | 9.000 | 9.000 | 8.650 | 8.770 | 8.770 | 9,099,875 |
| 2026-08-06 | 9.140 | 9.150 | 8.890 | 9.000 | 9.000 | 8,467,448 |
| 2026-08-05 | 9.140 | 9.230 | 8.980 | 9.130 | 9.130 | 8,447,066 |
| 2026-08-04 | 9.200 | 9.280 | 9.070 | 9.150 | 9.150 | 8,240,373 |
| 2026-08-03 | 9.150 | 9.260 | 9.060 | 9.230 | 9.230 | 9,712,764 |
| 2026-07-31 | 8.930 | 9.110 | 8.930 | 9.060 | 9.060 | 10,666,033 |
| 2026-07-30 | 9.110 | 9.300 | 9.070 | 9.210 | 9.210 | 12,207,984 |
| 2026-07-29 | 9.000 | 9.180 | 8.920 | 9.160 | 9.160 | 17,285,988 |
| 2026-07-28 | 9.100 | 9.180 | 8.890 | 9.030 | 9.030 | 22,488,822 |
| 2026-07-27 | 8.070 | 8.880 | 8.030 | 8.880 | 8.880 | 16,443,361 |
| 2026-07-24 | 8.310 | 8.340 | 8.030 | 8.070 | 8.070 | 6,501,708 |
| 2026-07-23 | 8.170 | 8.380 | 8.130 | 8.380 | 8.380 | 5,200,701 |
| 2026-07-22 | 8.230 | 8.300 | 8.080 | 8.190 | 8.190 | 5,190,197 |
| 2026-07-21 | 8.330 | 8.410 | 8.190 | 8.230 | 8.230 | 6,376,353 |
| 2026-07-20 | 8.410 | 8.540 | 8.120 | 8.330 | 8.330 | 6,320,826 |
Page 1 of 1 · 59 trading days
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.