Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15.410 | 15.480 | 14.860 | 14.860 | 14.860 | 18,013,774 |
| 2024-07-22 | 15.430 | 15.590 | 15.280 | 15.390 | 15.390 | 16,100,700 |
| 2024-07-19 | 15.750 | 15.880 | 15.520 | 15.540 | 15.540 | 15,851,514 |
| 2024-07-18 | 15.830 | 15.920 | 15.570 | 15.800 | 15.800 | 19,638,124 |
| 2024-07-17 | 15.950 | 16.280 | 15.800 | 15.970 | 15.970 | 25,975,976 |
| 2024-07-16 | 15.780 | 16.000 | 15.690 | 15.920 | 15.920 | 15,670,216 |
| 2024-07-15 | 15.930 | 16.210 | 15.800 | 15.870 | 15.870 | 17,723,757 |
| 2024-07-12 | 15.920 | 16.060 | 15.600 | 15.980 | 15.980 | 19,866,462 |
| 2024-07-11 | 15.750 | 16.030 | 15.680 | 15.860 | 15.860 | 27,901,977 |
| 2024-07-10 | 15.180 | 15.640 | 15.180 | 15.430 | 15.430 | 29,441,823 |
| 2024-07-09 | 13.930 | 15.270 | 13.880 | 15.180 | 15.180 | 33,834,249 |
| 2024-07-08 | 14.280 | 14.280 | 13.840 | 13.880 | 13.880 | 12,582,707 |
| 2024-07-05 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 0 |
| 2024-07-04 | 14.780 | 14.930 | 14.500 | 14.510 | 14.510 | 11,548,724 |
| 2024-07-03 | 14.800 | 14.940 | 14.640 | 14.670 | 14.670 | 10,999,652 |
| 2024-07-02 | 14.970 | 15.100 | 14.650 | 14.730 | 14.730 | 13,156,859 |
| 2024-07-01 | 14.870 | 15.040 | 14.630 | 14.940 | 14.940 | 10,787,000 |
| 2024-06-28 | 14.690 | 15.070 | 14.640 | 14.820 | 14.820 | 12,507,160 |
| 2024-06-27 | 15.120 | 15.130 | 14.710 | 14.730 | 14.730 | 17,161,640 |
| 2024-06-26 | 14.870 | 15.240 | 14.550 | 15.190 | 15.190 | 15,411,411 |
| 2024-06-25 | 14.790 | 15.150 | 14.790 | 14.930 | 14.930 | 20,611,553 |
| 2024-06-24 | 15.330 | 15.330 | 14.420 | 14.800 | 14.800 | 46,811,855 |
| 2024-06-21 | 15.510 | 16.000 | 15.420 | 15.950 | 15.950 | 14,345,864 |
| 2024-06-20 | 15.940 | 16.040 | 15.540 | 15.540 | 15.540 | 13,200,307 |
| 2024-06-19 | 16.390 | 16.430 | 15.940 | 15.940 | 15.940 | 16,041,607 |
| 2024-06-18 | 15.980 | 16.280 | 15.980 | 16.280 | 16.280 | 17,428,303 |
| 2024-06-17 | 15.680 | 16.110 | 15.630 | 15.980 | 15.980 | 16,954,460 |
| 2024-06-14 | 15.520 | 15.750 | 15.300 | 15.730 | 15.730 | 13,901,911 |
| 2024-06-13 | 15.500 | 15.790 | 15.430 | 15.580 | 15.580 | 15,657,251 |
| 2024-06-12 | 15.150 | 15.430 | 14.950 | 15.400 | 15.400 | 12,639,304 |
| 2024-06-11 | 14.930 | 15.190 | 14.790 | 15.110 | 15.110 | 10,022,236 |
| 2024-06-07 | 15.450 | 15.450 | 14.880 | 15.050 | 15.050 | 14,819,417 |
| 2024-06-06 | 15.850 | 15.900 | 15.420 | 15.510 | 15.510 | 17,304,597 |
| 2024-06-05 | 15.980 | 16.100 | 15.800 | 15.810 | 15.810 | 17,517,766 |
| 2024-06-04 | 15.550 | 15.780 | 15.500 | 15.760 | 15.760 | 10,671,351 |
| 2024-06-03 | 15.850 | 16.020 | 15.510 | 15.650 | 15.650 | 16,525,523 |
| 2024-05-31 | 15.640 | 16.000 | 15.640 | 15.710 | 15.710 | 17,180,101 |
| 2024-05-30 | 15.510 | 15.680 | 15.310 | 15.550 | 15.550 | 12,150,063 |
| 2024-05-29 | 15.280 | 15.540 | 15.250 | 15.460 | 15.460 | 11,246,540 |
| 2024-05-28 | 15.750 | 15.750 | 15.380 | 15.390 | 15.390 | 11,419,266 |
| 2024-05-27 | 15.750 | 15.850 | 15.370 | 15.810 | 15.810 | 15,091,054 |
| 2024-05-24 | 16.080 | 16.080 | 15.650 | 15.660 | 15.660 | 18,099,816 |
| 2024-05-23 | 16.500 | 16.510 | 15.960 | 16.080 | 16.080 | 18,668,970 |
| 2024-05-22 | 16.600 | 16.650 | 16.380 | 16.460 | 16.460 | 10,502,904 |
| 2024-05-21 | 16.710 | 16.790 | 16.350 | 16.540 | 16.540 | 12,974,457 |
| 2024-05-20 | 16.840 | 16.960 | 16.680 | 16.710 | 16.710 | 14,096,728 |
| 2024-05-17 | 16.860 | 16.920 | 16.570 | 16.810 | 16.810 | 16,619,399 |
| 2024-05-16 | 16.980 | 17.090 | 16.750 | 16.790 | 16.790 | 14,238,599 |
| 2024-05-15 | 17.220 | 17.360 | 16.870 | 16.880 | 16.880 | 15,099,509 |
| 2024-05-14 | 17.200 | 17.380 | 17.110 | 17.250 | 17.250 | 12,125,741 |
| 2024-05-13 | 17.180 | 17.320 | 16.910 | 17.210 | 17.210 | 15,592,441 |
| 2024-05-10 | 17.500 | 17.570 | 17.230 | 17.370 | 17.370 | 14,977,121 |
| 2024-05-09 | 17.350 | 17.620 | 17.290 | 17.540 | 17.540 | 15,314,403 |
| 2024-05-08 | 17.590 | 17.600 | 17.260 | 17.360 | 17.360 | 18,359,890 |
| 2024-05-07 | 17.950 | 17.990 | 17.560 | 17.690 | 17.690 | 24,505,679 |
| 2024-05-06 | 18.050 | 18.320 | 17.920 | 18.000 | 18.000 | 36,870,791 |
| 2024-04-30 | 17.760 | 18.100 | 17.610 | 17.630 | 17.630 | 28,398,368 |
| 2024-04-29 | 17.700 | 17.750 | 17.380 | 17.600 | 17.600 | 38,268,654 |
| 2024-04-26 | 17.360 | 17.470 | 17.100 | 17.370 | 17.370 | 32,152,790 |
| 2024-04-25 | 17.230 | 17.260 | 16.810 | 16.970 | 16.970 | 19,255,560 |
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.