Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.800	20.300	18.600	20.300	20.300	69,200,334
2026-10-15	18.800	19.210	18.430	18.450	18.450	36,895,560
2026-10-14	20.260	20.400	19.380	19.400	19.400	46,315,375
2026-10-13	20.380	20.910	20.010	20.460	20.460	46,873,148
2026-10-12	22.010	22.080	20.820	20.850	20.850	52,170,015
2026-10-09	20.400	22.380	20.390	22.000	22.000	76,851,976
2026-10-08	22.500	22.700	21.110	21.110	21.110	85,603,485
2026-09-30	22.500	24.050	22.110	23.460	23.460	93,842,909
2026-09-29	23.000	23.000	21.700	22.750	22.750	94,499,220
2026-09-28	23.230	24.500	23.100	24.020	24.020	129,213,653
2026-09-24	21.520	23.680	21.310	22.620	22.620	128,960,500
2026-09-23	20.880	21.790	20.680	21.530	21.530	73,374,691
2026-09-22	21.410	21.500	20.690	20.800	20.800	49,714,315
2026-09-21	20.150	21.530	20.090	20.950	20.950	67,462,156
2026-09-18	20.680	20.980	20.010	20.140	20.140	73,977,267
2026-09-17	18.000	19.870	17.980	19.870	19.870	54,853,242
2026-09-16	18.000	18.190	17.800	18.060	18.060	13,975,094
2026-09-15	18.500	18.640	18.010	18.020	18.020	19,819,756
2026-09-14	18.370	18.780	18.300	18.560	18.560	12,777,413
2026-09-11	18.900	18.970	18.250	18.550	18.550	26,430,349
2026-09-10	19.700	19.720	19.160	19.160	19.160	23,004,779
2026-09-09	19.970	20.450	19.800	19.870	19.870	32,655,229
2026-09-08	19.490	20.460	19.160	20.090	20.090	49,378,066
2026-09-07	19.100	19.780	19.050	19.570	19.570	27,856,804
2026-09-04	19.810	19.960	19.020	19.120	19.120	28,440,486
2026-09-03	19.770	19.930	19.420	19.520	19.520	21,863,271
2026-09-02	19.280	19.630	18.910	19.590	19.590	24,164,392
2026-09-01	19.360	19.860	19.350	19.430	19.430	33,824,546
2026-08-31	18.850	19.180	18.700	19.160	19.160	17,614,023
2026-08-28	19.160	19.370	18.990	19.010	19.010	17,681,604
2026-08-27	18.900	19.220	18.800	19.200	19.200	18,098,584
2026-08-26	19.080	19.400	18.930	18.980	18.980	18,130,837
2026-08-25	18.880	19.200	18.680	19.140	19.140	16,280,168
2026-08-24	19.350	19.780	18.880	19.090	19.090	17,379,451
2026-08-21	19.210	19.420	19.010	19.420	19.420	13,209,491
2026-08-20	19.650	19.660	19.250	19.310	19.310	19,229,547
2026-08-19	20.800	20.870	19.400	19.420	19.420	38,619,309
2026-08-18	20.960	21.150	20.750	21.100	21.100	20,253,498
2026-08-17	20.650	21.030	20.600	20.980	20.980	17,869,765
2026-08-14	20.950	21.170	20.630	20.840	20.840	17,770,348
2026-08-13	21.340	21.590	20.920	20.950	20.950	25,923,510
2026-08-12	21.220	21.330	21.050	21.230	21.230	17,670,992
2026-08-11	21.270	21.560	21.000	21.320	21.320	27,672,088
2026-08-10	21.210	21.350	20.910	21.180	21.180	21,220,516
2026-08-07	21.220	21.320	20.800	21.200	21.200	25,359,112
2026-08-06	21.400	21.860	21.120	21.280	21.280	34,274,177
2026-08-05	21.690	21.850	21.210	21.620	21.620	38,490,625
2026-08-04	21.010	21.300	20.720	21.140	21.140	26,263,717
2026-08-03	20.610	21.150	20.600	21.000	21.000	23,031,366
2026-07-31	20.420	20.940	20.420	20.600	20.600	29,927,814
2026-07-30	20.140	20.670	19.910	20.020	20.020	26,746,828
2026-07-29	20.050	20.460	19.780	20.310	20.310	24,784,161
2026-07-28	20.170	20.380	19.820	19.970	19.970	21,121,100
2026-07-27	19.300	20.180	19.150	20.160	20.160	28,535,190
2026-07-24	19.830	19.840	19.180	19.190	19.190	21,628,876
2026-07-23	19.670	20.120	19.560	20.120	20.120	18,304,594
2026-07-22	20.310	20.310	19.800	19.950	19.950	26,026,586
2026-07-21	20.000	20.490	19.980	20.400	20.400	33,135,498
2026-07-20	20.440	20.610	19.210	19.970	19.970	34,440,941

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	0.1000 CNY
2021-06-08	0.1500 CNY
2020-07-09	0.0700 CNY

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