Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11.190 | 11.320 | 11.070 | 11.220 | 11.220 | 26,685,600 |
| 2025-10-23 | 11.620 | 11.710 | 11.050 | 11.180 | 11.180 | 35,653,240 |
| 2025-10-22 | 12.450 | 12.840 | 11.760 | 11.830 | 11.830 | 45,798,762 |
| 2025-10-21 | 12.200 | 12.360 | 11.740 | 12.130 | 12.130 | 56,924,440 |
| 2025-10-20 | 10.820 | 12.420 | 10.820 | 12.420 | 12.420 | 41,030,783 |
| 2025-10-17 | 10.860 | 11.480 | 10.350 | 10.350 | 10.350 | 27,971,422 |
| 2025-10-16 | 11.030 | 11.130 | 10.520 | 10.620 | 10.620 | 27,631,595 |
| 2025-10-15 | 11.400 | 11.980 | 11.010 | 11.360 | 11.360 | 35,630,264 |
| 2025-10-14 | 10.830 | 12.360 | 10.730 | 11.650 | 11.650 | 55,134,916 |
| 2025-10-13 | 10.500 | 11.030 | 10.310 | 10.720 | 10.720 | 33,343,469 |
| 2025-10-10 | 10.260 | 11.250 | 10.240 | 11.150 | 11.150 | 60,373,624 |
| 2025-10-09 | 10.060 | 10.180 | 9.810 | 10.170 | 10.170 | 35,841,220 |
| 2025-09-30 | 10.580 | 10.670 | 10.030 | 10.060 | 10.060 | 35,622,644 |
| 2025-09-29 | 10.880 | 11.200 | 10.170 | 10.380 | 10.380 | 44,561,686 |
| 2025-09-26 | 10.670 | 11.630 | 10.670 | 11.040 | 11.040 | 53,010,328 |
| 2025-09-25 | 10.970 | 12.830 | 10.290 | 11.570 | 11.570 | 86,446,904 |
| 2025-09-24 | 9.040 | 10.800 | 8.940 | 10.800 | 10.800 | 33,736,542 |
| 2025-09-23 | 8.650 | 9.450 | 8.550 | 9.000 | 9.000 | 38,817,066 |
| 2025-09-22 | 8.130 | 8.940 | 8.030 | 8.680 | 8.680 | 24,316,000 |
| 2025-09-19 | 8.100 | 8.600 | 8.080 | 8.200 | 8.200 | 9,289,800 |
| 2025-09-18 | 8.350 | 8.380 | 8.050 | 8.090 | 8.090 | 8,204,400 |
| 2025-09-17 | 8.370 | 8.450 | 8.260 | 8.400 | 8.400 | 5,430,300 |
| 2025-09-16 | 8.070 | 8.370 | 8.000 | 8.370 | 8.370 | 8,377,724 |
| 2025-09-15 | 8.260 | 8.310 | 8.010 | 8.070 | 8.070 | 9,076,024 |
| 2025-09-12 | 8.430 | 8.480 | 8.260 | 8.280 | 8.280 | 6,634,249 |
| 2025-09-11 | 8.360 | 8.490 | 8.230 | 8.450 | 8.450 | 7,483,854 |
| 2025-09-10 | 8.400 | 8.510 | 8.320 | 8.360 | 8.360 | 5,510,700 |
| 2025-09-09 | 8.300 | 8.400 | 8.160 | 8.390 | 8.390 | 9,006,500 |
| 2025-09-08 | 8.250 | 8.410 | 8.200 | 8.280 | 8.280 | 5,937,800 |
| 2025-09-05 | 8.010 | 8.260 | 7.950 | 8.230 | 8.230 | 7,356,000 |
| 2025-09-04 | 8.000 | 8.160 | 7.910 | 8.020 | 8.020 | 8,148,700 |
| 2025-09-03 | 8.350 | 8.350 | 7.910 | 7.960 | 7.960 | 8,428,400 |
| 2025-09-02 | 8.370 | 8.460 | 8.130 | 8.270 | 8.270 | 12,350,600 |
| 2025-09-01 | 8.070 | 8.640 | 8.070 | 8.310 | 8.310 | 13,162,800 |
| 2025-08-29 | 8.220 | 8.280 | 8.030 | 8.070 | 8.070 | 7,537,400 |
| 2025-08-28 | 8.170 | 8.390 | 7.810 | 8.270 | 8.270 | 12,159,120 |
| 2025-08-27 | 8.650 | 8.780 | 8.140 | 8.170 | 8.170 | 11,068,460 |
| 2025-08-26 | 8.410 | 8.720 | 8.340 | 8.660 | 8.660 | 10,188,004 |
| 2025-08-25 | 8.710 | 8.910 | 8.510 | 8.550 | 8.550 | 11,304,800 |
| 2025-08-22 | 8.660 | 8.720 | 8.570 | 8.690 | 8.690 | 6,344,009 |
| 2025-08-21 | 8.680 | 8.800 | 8.570 | 8.640 | 8.640 | 7,110,602 |
| 2025-08-20 | 8.720 | 8.720 | 8.500 | 8.680 | 8.680 | 7,709,302 |
| 2025-08-19 | 8.570 | 8.720 | 8.490 | 8.710 | 8.710 | 6,911,400 |
| 2025-08-18 | 8.450 | 8.720 | 8.450 | 8.570 | 8.570 | 8,125,700 |
| 2025-08-15 | 8.430 | 8.620 | 8.400 | 8.450 | 8.450 | 9,580,200 |
| 2025-08-14 | 8.750 | 8.830 | 8.500 | 8.510 | 8.510 | 8,177,700 |
| 2025-08-13 | 8.790 | 8.840 | 8.700 | 8.750 | 8.750 | 7,449,911 |
| 2025-08-12 | 8.980 | 9.000 | 8.790 | 8.800 | 8.800 | 7,648,200 |
| 2025-08-11 | 8.770 | 9.040 | 8.720 | 8.980 | 8.980 | 9,540,000 |
| 2025-08-08 | 8.770 | 8.900 | 8.640 | 8.710 | 8.710 | 8,496,400 |
| 2025-08-07 | 8.700 | 8.790 | 8.620 | 8.770 | 8.770 | 7,867,844 |
| 2025-08-06 | 8.620 | 8.700 | 8.560 | 8.700 | 8.700 | 6,818,259 |
| 2025-08-05 | 8.580 | 8.650 | 8.530 | 8.640 | 8.640 | 7,972,600 |
| 2025-08-04 | 8.440 | 8.590 | 8.370 | 8.580 | 8.580 | 7,530,142 |
| 2025-08-01 | 8.420 | 8.480 | 8.340 | 8.440 | 8.440 | 7,478,300 |
| 2025-07-31 | 8.440 | 8.520 | 8.370 | 8.380 | 8.380 | 7,244,500 |
| 2025-07-30 | 8.540 | 8.550 | 8.340 | 8.440 | 8.440 | 8,079,909 |
| 2025-07-29 | 8.420 | 8.550 | 8.340 | 8.530 | 8.530 | 9,963,700 |
| 2025-07-28 | 8.220 | 8.420 | 8.200 | 8.390 | 8.390 | 8,163,300 |
| 2025-07-25 | 8.250 | 8.260 | 8.180 | 8.210 | 8.210 | 5,411,500 |
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.