Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.590	12.850	12.030	12.440	12.440	23,370,080
2026-04-21	11.740	12.310	11.680	12.240	12.240	15,882,920
2026-04-20	12.100	12.420	11.720	11.800	11.800	25,584,221
2026-04-17	11.340	12.200	11.300	11.950	11.950	31,779,869
2026-04-16	10.270	11.660	10.200	11.450	11.450	24,611,400
2026-04-15	10.630	10.630	10.200	10.250	10.250	5,740,660
2026-04-14	10.520	10.640	10.370	10.470	10.470	4,543,200
2026-04-13	10.390	10.580	10.330	10.430	10.430	3,889,900
2026-04-10	10.470	10.770	10.410	10.440	10.440	4,816,400
2026-04-09	10.650	10.650	10.280	10.380	10.380	4,683,600
2026-04-08	10.510	10.690	10.450	10.650	10.650	5,385,800
2026-04-07	10.090	10.330	9.990	10.230	10.230	4,243,200
2026-04-03	10.430	10.440	10.000	10.080	10.080	4,967,500
2026-04-02	10.720	10.770	10.270	10.360	10.360	7,279,800
2026-04-01	10.890	10.970	10.650	10.770	10.770	5,578,500
2026-03-31	11.080	11.250	10.660	10.720	10.720	8,667,700
2026-03-30	10.330	11.190	10.260	11.110	11.110	14,094,300
2026-03-27	9.980	10.720	9.950	10.430	10.430	7,080,900
2026-03-26	10.590	10.600	10.060	10.160	10.160	6,400,000
2026-03-25	10.130	10.750	10.120	10.530	10.530	8,731,200
2026-03-24	10.160	10.200	9.780	10.120	10.120	6,430,800
2026-03-23	10.510	10.510	9.810	9.870	9.870	8,506,920
2026-03-20	10.860	11.020	10.500	10.520	10.520	5,470,800
2026-03-19	11.000	11.000	10.740	10.760	10.760	4,553,622
2026-03-18	10.810	11.040	10.800	11.030	11.030	5,401,200
2026-03-17	11.220	11.220	10.740	10.750	10.750	5,285,900
2026-03-16	11.050	11.180	10.860	11.100	11.100	5,350,500
2026-03-13	11.100	11.330	11.020	11.070	11.070	4,858,920
2026-03-12	11.350	11.470	11.170	11.210	11.210	5,402,300
2026-03-11	11.700	11.730	11.330	11.400	11.400	7,292,975
2026-03-10	11.200	11.810	11.190	11.600	11.600	12,024,600
2026-03-09	11.220	11.220	10.660	11.080	11.080	9,564,700
2026-03-06	10.820	11.110	10.780	11.100	11.100	5,670,400
2026-03-05	10.850	11.140	10.800	10.880	10.880	7,394,800
2026-03-04	10.390	10.690	10.340	10.660	10.660	7,695,800
2026-03-03	11.290	11.420	10.570	10.580	10.580	12,462,200
2026-03-02	11.810	11.810	11.100	11.240	11.240	16,218,220
2026-02-27	12.090	12.090	11.820	11.950	11.950	7,222,280
2026-02-26	12.330	12.340	11.930	11.970	11.970	8,569,300
2026-02-25	12.010	12.350	11.810	12.240	12.240	10,954,940
2026-02-24	11.870	12.180	11.860	11.910	11.910	10,953,900
2026-02-13	11.920	11.960	11.670	11.670	11.670	10,650,100
2026-02-12	12.110	12.190	11.870	11.950	11.950	10,788,200
2026-02-11	12.320	12.450	12.080	12.110	12.110	7,916,400
2026-02-10	12.420	12.490	12.220	12.380	12.380	10,863,730
2026-02-09	12.550	12.910	12.160	12.380	12.380	20,619,801
2026-02-06	11.170	12.040	11.130	11.830	11.830	18,883,600
2026-02-05	11.300	11.460	11.100	11.210	11.210	5,561,900
2026-02-04	11.600	11.600	11.260	11.370	11.370	8,105,300
2026-02-03	11.600	11.750	11.410	11.640	11.640	7,768,100
2026-02-02	11.510	11.590	11.260	11.400	11.400	8,061,800
2026-01-30	11.730	11.810	11.330	11.590	11.590	11,139,000
2026-01-29	11.740	12.340	11.520	11.750	11.750	17,247,600
2026-01-28	12.390	12.940	11.750	11.860	11.860	23,204,070
2026-01-27	12.050	12.240	11.450	12.180	12.180	16,188,800
2026-01-26	12.280	12.850	11.900	12.070	12.070	26,498,461
2026-01-23	11.940	12.120	11.780	12.080	12.080	12,528,600
2026-01-22	11.920	12.090	11.760	11.910	11.910	8,887,542
2026-01-21	11.780	11.940	11.700	11.780	11.780	7,988,000
2026-01-20	12.300	12.310	11.710	11.860	11.860	13,367,600

← NewerPage 3 of 5 · 243 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.