Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.300	12.310	11.710	11.860	11.860	13,367,600
2026-01-19	12.140	12.650	12.000	12.260	12.260	14,492,420
2026-01-16	12.470	12.470	11.780	12.250	12.250	16,495,422
2026-01-15	12.500	12.590	12.180	12.330	12.330	15,455,530
2026-01-14	13.010	13.390	12.380	12.600	12.600	26,972,605
2026-01-13	12.870	13.400	12.400	12.910	12.910	32,806,602
2026-01-12	12.300	12.880	12.250	12.780	12.780	23,866,180
2026-01-09	12.170	12.390	11.950	12.250	12.250	16,933,375
2026-01-08	12.250	12.250	12.000	12.060	12.060	16,081,000
2026-01-07	12.120	12.620	12.000	12.350	12.350	29,151,801
2026-01-06	11.080	12.530	10.950	12.090	12.090	32,733,910
2026-01-05	11.010	11.150	10.880	11.080	11.080	12,730,000
2025-12-31	11.100	11.170	10.830	10.960	10.960	8,447,902
2025-12-30	11.180	11.310	10.940	11.010	11.010	12,062,140
2025-12-29	11.520	11.600	11.140	11.210	11.210	16,275,701
2025-12-26	11.680	11.900	11.530	11.610	11.610	14,358,505
2025-12-25	11.940	12.120	11.670	11.700	11.700	18,903,800
2025-12-24	11.890	12.200	11.680	12.090	12.090	19,085,515
2025-12-23	11.910	12.100	11.650	11.720	11.720	20,573,972
2025-12-22	11.780	12.420	11.650	11.670	11.670	35,419,924
2025-12-19	10.840	11.850	10.840	11.720	11.720	36,932,351
2025-12-18	10.620	11.280	10.520	10.880	10.880	31,055,732
2025-12-17	10.390	11.900	10.280	11.010	11.010	43,467,284
2025-12-16	10.480	10.580	9.880	9.970	9.970	28,196,442
2025-12-15	10.870	11.660	10.270	10.590	10.590	36,316,191
2025-12-12	11.670	13.000	11.240	11.290	11.290	64,995,630
2025-12-11	11.250	11.250	11.250	11.250	11.250	0
2025-12-10	11.250	11.250	11.250	11.250	11.250	0
2025-12-09	11.250	11.250	11.250	11.250	11.250	0
2025-12-08	11.250	11.250	11.250	11.250	11.250	0
2025-12-05	11.250	11.250	11.250	11.250	11.250	0
2025-12-04	10.840	11.580	10.720	11.250	11.250	32,490,348
2025-12-03	11.500	11.570	10.760	10.940	10.940	34,900,075
2025-12-02	13.080	13.200	11.230	11.710	11.710	54,808,833
2025-12-01	11.790	13.660	11.790	13.450	13.450	50,792,275
2025-11-28	11.900	12.260	11.520	11.770	11.770	21,035,500
2025-11-27	11.700	12.030	11.590	11.820	11.820	24,345,801
2025-11-26	11.480	12.110	11.420	11.760	11.760	31,987,140
2025-11-25	11.350	11.800	11.350	11.530	11.530	21,859,946
2025-11-24	10.690	11.480	10.570	11.320	11.320	24,878,251
2025-11-21	10.810	11.540	10.710	10.800	10.800	20,138,389
2025-11-20	11.510	11.590	10.800	10.910	10.910	23,289,368
2025-11-19	11.090	11.850	10.940	11.660	11.660	27,498,312
2025-11-18	11.190	11.640	11.100	11.220	11.220	26,430,106
2025-11-17	11.250	11.290	10.910	11.220	11.220	19,580,660
2025-11-14	10.710	11.690	10.700	11.170	11.170	29,317,240
2025-11-13	10.540	10.870	10.430	10.820	10.820	16,392,625
2025-11-12	10.600	11.200	10.460	10.640	10.640	21,862,395
2025-11-11	10.970	10.970	10.560	10.640	10.640	17,340,849
2025-11-10	11.270	11.460	10.790	10.900	10.900	29,500,558
2025-11-07	10.150	11.700	10.120	11.240	11.240	47,105,862
2025-11-06	10.290	10.290	9.930	10.240	10.240	14,479,800
2025-11-05	10.100	10.210	9.990	10.200	10.200	11,283,276
2025-11-04	10.400	10.430	10.040	10.150	10.150	17,740,700
2025-11-03	10.540	10.730	10.280	10.470	10.470	15,390,800
2025-10-31	10.330	10.680	10.250	10.380	10.380	16,158,500
2025-10-30	10.700	10.730	10.250	10.310	10.310	17,008,500
2025-10-29	10.650	10.680	10.440	10.630	10.630	17,534,009
2025-10-28	11.310	11.330	10.610	10.740	10.740	30,706,609
2025-10-27	11.270	11.450	10.930	11.420	11.420	32,402,176

← NewerPage 4 of 21 · 1,218 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.