Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.710	9.840	9.620	9.710	9.710	7,317,100
2026-10-20	9.490	9.760	9.350	9.610	9.610	7,000,890
2026-10-19	9.530	9.620	9.110	9.420	9.420	7,571,300
2026-10-16	9.740	9.870	9.440	9.580	9.580	6,814,200
2026-10-15	9.730	9.870	9.470	9.580	9.580	8,585,400
2026-10-14	10.330	10.340	9.940	9.940	9.940	6,710,300
2026-10-13	9.930	10.410	9.750	10.290	10.290	9,969,400
2026-10-12	10.540	10.580	10.040	10.040	10.040	7,262,200
2026-10-09	10.130	10.550	9.820	10.500	10.500	10,407,300
2026-10-08	10.300	10.350	10.010	10.130	10.130	6,900,100
2026-09-30	10.700	10.780	10.180	10.210	10.210	10,566,500
2026-09-29	9.990	10.820	9.950	10.690	10.690	15,892,420
2026-09-28	10.250	10.250	9.860	10.130	10.130	6,731,200
2026-09-24	10.400	10.500	10.230	10.250	10.250	4,680,500
2026-09-23	10.570	10.610	10.290	10.400	10.400	6,262,600
2026-09-22	10.740	10.910	10.520	10.570	10.570	7,081,000
2026-09-21	10.530	10.760	10.520	10.700	10.700	8,881,000
2026-09-18	10.280	10.640	10.280	10.500	10.500	9,156,400
2026-09-17	10.220	10.500	10.130	10.220	10.220	7,902,200
2026-09-16	9.950	10.310	9.940	10.300	10.300	8,853,700
2026-09-15	10.260	10.320	9.970	9.990	9.990	7,294,300
2026-09-14	10.390	10.540	10.200	10.260	10.260	6,188,500
2026-09-11	10.520	10.520	10.170	10.440	10.440	7,004,600
2026-09-10	10.610	10.640	10.420	10.570	10.570	6,685,700
2026-09-09	10.820	11.100	10.640	10.660	10.660	8,202,600
2026-09-08	10.940	11.010	10.740	10.800	10.800	6,944,700
2026-09-07	10.930	11.110	10.910	10.940	10.940	6,459,600
2026-09-04	11.170	11.530	10.880	11.010	11.010	11,349,100
2026-09-03	11.640	11.770	11.020	11.150	11.150	12,372,100
2026-09-02	11.600	11.760	11.230	11.670	11.670	11,022,300
2026-09-01	11.560	11.940	11.510	11.760	11.760	11,571,020
2026-08-31	11.200	11.690	11.130	11.610	11.610	9,859,400
2026-08-28	11.410	11.630	11.310	11.380	11.380	10,141,500
2026-08-27	11.210	11.510	11.190	11.490	11.490	10,544,730
2026-08-26	11.390	11.550	11.230	11.290	11.290	9,437,501
2026-08-25	11.310	11.600	11.140	11.370	11.370	13,897,601
2026-08-24	12.000	12.150	11.200	11.440	11.440	14,368,200
2026-08-21	12.060	12.060	11.310	11.620	11.620	10,509,700
2026-08-20	12.140	12.140	11.760	11.860	11.860	11,221,200
2026-08-19	12.660	12.790	11.910	12.030	12.030	16,215,900
2026-08-18	13.060	13.330	12.760	12.970	12.970	15,249,000
2026-08-17	12.850	13.150	12.500	13.150	13.150	16,854,900
2026-08-14	12.990	13.260	12.640	12.910	12.910	20,721,900
2026-08-13	13.400	14.250	13.000	13.070	13.070	30,638,699
2026-08-12	13.480	13.540	13.050	13.130	13.130	19,521,100
2026-08-11	13.320	13.520	13.040	13.220	13.220	13,870,200
2026-08-10	13.200	13.450	12.600	13.400	13.400	24,004,801
2026-08-07	12.710	13.070	12.500	13.050	13.050	23,761,699
2026-08-06	13.150	14.070	12.700	12.960	12.960	39,986,102
2026-08-05	12.130	13.320	12.100	13.250	13.250	39,724,000
2026-08-04	11.100	12.600	10.620	12.600	12.600	32,174,029
2026-08-03	10.850	11.010	10.230	10.500	10.500	18,020,699
2026-07-31	9.700	10.840	9.700	10.370	10.370	25,960,699
2026-07-30	10.280	10.480	9.280	9.290	9.290	20,566,100
2026-07-29	9.710	10.720	9.550	10.350	10.350	22,989,000
2026-07-28	9.760	9.890	9.610	9.700	9.700	9,626,300
2026-07-27	9.110	9.800	9.060	9.770	9.770	12,440,813
2026-07-24	9.400	9.530	9.120	9.180	9.180	8,116,530
2026-07-23	9.240	9.770	9.240	9.570	9.570	14,262,300
2026-07-22	9.310	9.790	9.200	9.350	9.350	17,967,900

Page 1 of 21 · 1,217 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.