Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.370	9.600	8.100	9.550	9.550	26,639,402
2026-07-20	10.610	10.850	9.100	9.400	9.400	24,333,670
2026-07-17	11.190	11.380	10.300	10.430	10.430	16,547,000
2026-07-16	11.450	11.630	10.990	11.230	11.230	15,000,800
2026-07-15	12.100	12.450	11.450	11.650	11.650	17,126,500
2026-07-14	12.050	12.200	11.490	12.050	12.050	16,003,500
2026-07-13	12.980	13.380	12.030	12.140	12.140	18,710,557
2026-07-10	12.700	13.500	12.600	13.230	13.230	28,788,900
2026-07-09	11.760	13.200	11.640	12.990	12.990	32,627,803
2026-07-08	11.540	12.260	11.360	11.400	11.400	16,448,430
2026-07-07	12.250	12.490	11.460	11.580	11.580	14,644,400
2026-07-06	13.130	13.130	12.320	12.380	12.380	18,412,170
2026-07-03	13.420	13.460	12.830	13.240	13.240	25,479,500
2026-07-02	13.970	14.060	13.210	13.300	13.300	33,040,500
2026-07-01	13.090	15.100	12.880	14.280	14.280	60,438,023
2026-06-30	10.850	13.010	10.720	13.010	13.010	23,901,885
2026-06-29	10.310	11.050	10.050	10.840	10.840	19,031,766
2026-06-26	11.030	11.350	10.270	10.340	10.340	16,637,801
2026-06-25	10.780	11.650	10.670	10.850	10.850	16,275,602
2026-06-24	11.430	11.480	10.580	10.830	10.830	10,692,300
2026-06-23	10.860	11.570	10.800	11.460	11.460	14,482,519
2026-06-22	11.620	11.850	10.630	10.980	10.980	17,421,119
2026-06-18	11.990	12.050	11.570	11.650	11.650	7,786,200
2026-06-17	12.160	12.300	11.740	12.050	12.050	10,617,200
2026-06-16	11.890	12.190	11.670	12.140	12.140	7,500,501
2026-06-15	11.440	11.950	11.440	11.880	11.880	8,473,701
2026-06-12	12.000	12.250	11.390	11.440	11.440	8,810,366
2026-06-11	11.980	12.160	11.650	11.760	11.760	6,754,600
2026-06-10	12.220	12.350	11.960	12.110	12.110	6,804,000
2026-06-09	12.300	12.480	12.000	12.360	12.360	7,594,300
2026-06-08	11.950	12.740	11.620	12.190	12.190	10,111,600
2026-06-05	12.440	12.830	12.250	12.380	12.380	9,506,100
2026-06-04	12.830	13.080	12.280	12.510	12.510	10,184,220
2026-06-03	12.490	13.300	12.300	13.020	13.020	13,358,250
2026-06-02	12.570	12.730	12.200	12.520	12.520	7,811,702
2026-06-01	12.820	13.180	12.530	12.570	12.570	10,584,520
2026-05-29	13.710	13.880	12.720	12.870	12.870	14,375,800
2026-05-28	12.700	13.750	12.540	13.640	13.640	13,472,750
2026-05-27	13.060	13.120	12.570	12.670	12.670	7,763,600
2026-05-26	13.200	13.260	12.550	13.040	13.040	12,555,600
2026-05-25	13.700	13.980	13.130	13.300	13.300	12,496,900
2026-05-22	13.200	13.520	13.000	13.360	13.360	11,331,650
2026-05-21	13.850	14.480	13.090	13.230	13.230	16,479,400
2026-05-20	13.990	14.070	13.650	13.810	13.810	8,939,502
2026-05-19	13.960	14.230	13.810	13.980	13.980	8,851,700
2026-05-18	14.240	14.350	13.680	13.930	13.930	13,667,700
2026-05-15	14.410	14.600	13.880	14.160	14.160	15,629,900
2026-05-14	14.750	14.960	14.200	14.410	14.410	14,446,500
2026-05-13	14.510	14.900	14.480	14.570	14.570	14,947,000
2026-05-12	14.500	15.110	14.370	14.730	14.730	19,427,051
2026-05-11	15.220	15.620	14.530	14.610	14.610	21,563,801
2026-05-08	14.210	15.400	14.130	15.220	15.220	21,909,449
2026-05-07	13.680	14.650	13.550	14.370	14.370	21,706,900
2026-05-06	13.360	13.830	13.090	13.410	13.410	15,489,000
2026-04-30	12.860	13.440	12.850	13.360	13.360	16,848,100
2026-04-29	12.850	13.080	12.610	12.850	12.850	10,041,600
2026-04-28	12.440	13.290	12.400	12.960	12.960	17,570,900
2026-04-27	12.400	12.640	11.970	12.600	12.600	14,796,380
2026-04-24	12.530	12.920	12.440	12.500	12.500	13,559,500
2026-04-23	12.320	12.780	12.250	12.720	12.720	18,146,859

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.