Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.920 | 17.230 | 16.800 | 17.230 | 17.230 | 16,299,329 |
| 2024-04-23 | 16.740 | 16.940 | 16.530 | 16.790 | 16.790 | 12,668,104 |
| 2024-04-22 | 16.590 | 16.880 | 16.390 | 16.650 | 16.650 | 13,534,100 |
| 2024-04-19 | 17.240 | 17.290 | 16.650 | 16.740 | 16.740 | 19,421,571 |
| 2024-04-18 | 16.860 | 17.750 | 16.790 | 17.340 | 17.340 | 27,052,328 |
| 2024-04-17 | 16.400 | 16.860 | 16.380 | 16.850 | 16.850 | 18,113,273 |
| 2024-04-16 | 16.700 | 16.870 | 16.100 | 16.160 | 16.160 | 19,058,375 |
| 2024-04-15 | 16.550 | 16.930 | 16.440 | 16.730 | 16.730 | 16,116,999 |
| 2024-04-12 | 16.750 | 16.920 | 16.530 | 16.540 | 16.540 | 11,275,707 |
| 2024-04-11 | 16.660 | 16.900 | 16.550 | 16.690 | 16.690 | 12,044,014 |
| 2024-04-10 | 17.130 | 17.130 | 16.720 | 16.770 | 16.770 | 15,190,880 |
| 2024-04-09 | 16.820 | 17.110 | 16.700 | 17.080 | 17.080 | 13,002,923 |
| 2024-04-08 | 16.980 | 17.300 | 16.810 | 16.880 | 16.880 | 16,737,586 |
| 2024-04-03 | 17.400 | 17.400 | 16.830 | 16.920 | 16.920 | 18,997,955 |
| 2024-04-02 | 17.620 | 17.680 | 17.200 | 17.330 | 17.330 | 16,492,375 |
| 2024-04-01 | 17.270 | 17.840 | 17.260 | 17.590 | 17.590 | 25,734,411 |
| 2024-03-29 | 16.990 | 17.280 | 16.680 | 17.280 | 17.280 | 11,582,695 |
| 2024-03-28 | 16.440 | 17.120 | 16.410 | 16.820 | 16.820 | 27,807,823 |
| 2024-03-27 | 16.980 | 16.980 | 16.210 | 16.280 | 16.280 | 15,457,112 |
| 2024-03-26 | 16.700 | 17.020 | 16.650 | 16.890 | 16.890 | 14,903,533 |
| 2024-03-25 | 17.080 | 17.340 | 16.730 | 16.750 | 16.750 | 17,904,257 |
| 2024-03-22 | 17.520 | 17.520 | 17.000 | 17.210 | 17.210 | 22,395,927 |
| 2024-03-21 | 17.510 | 17.630 | 17.410 | 17.520 | 17.520 | 18,465,384 |
| 2024-03-20 | 17.550 | 17.750 | 17.400 | 17.510 | 17.510 | 21,244,341 |
| 2024-03-19 | 17.390 | 17.850 | 17.200 | 17.570 | 17.570 | 30,367,219 |
| 2024-03-18 | 17.170 | 17.460 | 17.170 | 17.400 | 17.400 | 26,632,574 |
| 2024-03-15 | 16.780 | 17.180 | 16.700 | 17.170 | 17.170 | 20,249,604 |
| 2024-03-14 | 17.130 | 17.260 | 16.750 | 16.890 | 16.890 | 22,763,574 |
| 2024-03-13 | 17.440 | 17.450 | 17.050 | 17.120 | 17.120 | 31,229,254 |
| 2024-03-12 | 16.750 | 17.100 | 16.670 | 17.050 | 17.050 | 29,663,567 |
| 2024-03-11 | 16.300 | 16.680 | 16.290 | 16.680 | 16.680 | 18,770,713 |
| 2024-03-08 | 16.330 | 16.520 | 16.180 | 16.370 | 16.370 | 14,825,804 |
| 2024-03-07 | 16.380 | 16.950 | 16.310 | 16.310 | 16.310 | 22,476,989 |
| 2024-03-06 | 16.420 | 16.650 | 16.190 | 16.450 | 16.450 | 17,962,055 |
| 2024-03-05 | 16.520 | 16.760 | 16.230 | 16.400 | 16.400 | 23,698,631 |
| 2024-03-04 | 16.650 | 16.720 | 16.280 | 16.410 | 16.410 | 23,719,919 |
| 2024-03-01 | 16.670 | 16.790 | 16.430 | 16.740 | 16.740 | 20,393,922 |
| 2024-02-29 | 16.000 | 16.670 | 15.980 | 16.670 | 16.670 | 19,588,948 |
| 2024-02-28 | 16.850 | 16.990 | 16.140 | 16.150 | 16.150 | 31,155,341 |
| 2024-02-27 | 16.160 | 16.840 | 16.150 | 16.800 | 16.800 | 29,298,047 |
| 2024-02-26 | 16.280 | 16.540 | 16.070 | 16.250 | 16.250 | 25,357,648 |
| 2024-02-23 | 15.890 | 16.350 | 15.730 | 16.290 | 16.290 | 25,577,149 |
| 2024-02-22 | 15.570 | 15.890 | 15.500 | 15.850 | 15.850 | 20,724,994 |
| 2024-02-21 | 15.310 | 16.130 | 15.230 | 15.670 | 15.670 | 25,821,590 |
| 2024-02-20 | 15.640 | 15.680 | 15.240 | 15.540 | 15.540 | 19,967,466 |
| 2024-02-19 | 16.180 | 16.180 | 15.240 | 15.610 | 15.610 | 31,688,741 |
| 2024-02-08 | 15.470 | 16.390 | 15.450 | 15.850 | 15.850 | 31,300,697 |
| 2024-02-07 | 14.460 | 15.680 | 14.400 | 15.430 | 15.430 | 36,507,313 |
| 2024-02-06 | 13.180 | 14.530 | 13.030 | 14.370 | 14.370 | 23,991,320 |
| 2024-02-05 | 13.700 | 13.800 | 12.640 | 13.310 | 13.310 | 26,478,685 |
| 2024-02-02 | 14.550 | 14.690 | 13.330 | 13.750 | 13.750 | 26,338,328 |
| 2024-02-01 | 14.330 | 14.880 | 14.310 | 14.450 | 14.450 | 17,597,139 |
| 2024-01-31 | 14.820 | 15.040 | 14.360 | 14.440 | 14.440 | 18,862,318 |
| 2024-01-30 | 15.120 | 15.370 | 14.880 | 14.950 | 14.950 | 13,384,458 |
| 2024-01-29 | 15.890 | 15.980 | 15.070 | 15.170 | 15.170 | 17,691,408 |
| 2024-01-26 | 16.090 | 16.120 | 15.730 | 15.770 | 15.770 | 18,583,488 |
| 2024-01-25 | 15.900 | 16.330 | 15.450 | 16.260 | 16.260 | 20,342,582 |
| 2024-01-24 | 16.000 | 16.140 | 15.220 | 15.860 | 15.860 | 18,838,805 |
| 2024-01-23 | 15.660 | 16.140 | 15.600 | 15.910 | 15.910 | 15,398,151 |
| 2024-01-22 | 16.390 | 16.450 | 15.410 | 15.650 | 15.650 | 21,218,648 |
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.