Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.760	17.000	16.410	16.410	16.410	21,308,201
2024-01-18	15.990	17.120	15.890	17.030	17.030	29,499,097
2024-01-17	16.630	16.640	16.050	16.050	16.050	26,997,069
2024-01-16	16.200	16.400	15.870	16.150	16.150	12,775,138
2024-01-15	16.240	16.490	16.150	16.240	16.240	8,795,800
2024-01-12	16.430	16.660	16.360	16.390	16.390	10,932,278
2024-01-11	16.290	16.520	16.170	16.480	16.480	13,656,448
2024-01-10	16.330	16.430	16.050	16.230	16.230	12,174,171
2024-01-09	16.280	16.570	16.210	16.350	16.350	13,599,842
2024-01-08	16.670	16.670	16.230	16.250	16.250	16,692,630
2024-01-05	17.050	17.160	16.510	16.660	16.660	18,507,882
2024-01-04	17.330	17.390	16.950	17.000	17.000	18,579,040
2024-01-03	17.610	17.610	17.300	17.410	17.410	12,392,833
2024-01-02	17.960	17.980	17.520	17.620	17.620	14,635,282
2023-12-29	17.790	18.090	17.750	17.960	17.960	19,701,847
2023-12-28	17.490	17.920	17.320	17.820	17.820	24,201,036
2023-12-27	17.670	17.770	17.240	17.490	17.490	24,716,700
2023-12-26	18.010	18.120	17.530	17.660	17.660	15,991,260
2023-12-25	17.720	18.200	17.700	18.140	18.140	14,068,641
2023-12-22	17.760	18.100	17.610	17.720	17.720	16,039,515
2023-12-21	17.280	17.920	17.210	17.740	17.740	18,172,088
2023-12-20	18.200	18.200	17.380	17.380	17.380	20,983,633
2023-12-19	17.940	18.100	17.750	18.090	18.090	13,921,398
2023-12-18	18.150	18.350	17.900	17.960	17.960	18,509,525
2023-12-15	18.370	18.570	18.180	18.200	18.200	12,228,238
2023-12-14	18.730	18.870	18.360	18.380	18.380	12,656,718
2023-12-13	18.950	19.040	18.600	18.600	18.600	13,527,510
2023-12-12	19.000	19.100	18.890	19.030	19.030	12,691,432
2023-12-11	18.330	19.050	18.220	19.020	19.020	24,469,185
2023-12-08	18.480	18.620	18.270	18.460	18.460	16,021,668
2023-12-07	18.840	18.870	18.430	18.480	18.480	21,024,784
2023-12-06	18.850	19.140	18.810	18.830	18.830	14,301,708
2023-12-05	19.380	19.390	18.880	18.930	18.930	20,576,262
2023-12-04	19.410	19.650	19.240	19.480	19.480	19,165,916
2023-12-01	19.750	19.760	19.200	19.440	19.440	23,893,915
2023-11-30	20.080	20.100	19.220	19.660	19.660	40,557,878
2023-11-29	20.070	20.450	19.960	20.310	20.310	33,424,585
2023-11-28	20.000	20.130	19.710	20.090	20.090	29,183,639
2023-11-27	20.400	20.530	19.390	20.260	20.260	43,690,150
2023-11-24	20.400	20.490	19.850	19.930	19.930	29,327,792
2023-11-23	19.200	20.500	19.200	20.370	20.370	52,990,985
2023-11-22	19.600	19.730	19.180	19.200	19.200	20,980,684
2023-11-21	20.040	20.050	19.570	19.600	19.600	27,978,563
2023-11-20	19.860	20.150	19.780	20.070	20.070	38,580,518
2023-11-17	18.810	19.880	18.810	19.810	19.810	50,354,296
2023-11-16	19.180	19.300	18.980	19.010	19.010	21,428,630
2023-11-15	19.080	19.270	18.770	19.210	19.210	30,081,257
2023-11-14	18.570	18.990	18.430	18.810	18.810	24,760,761
2023-11-13	18.620	18.800	18.500	18.570	18.570	18,448,725
2023-11-10	18.930	18.940	18.500	18.620	18.620	18,727,184
2023-11-09	19.220	19.220	18.720	18.930	18.930	24,315,518
2023-11-08	19.440	19.520	19.050	19.250	19.250	28,531,863
2023-11-07	19.120	19.650	19.080	19.320	19.320	34,029,099
2023-11-06	19.550	19.660	18.980	19.210	19.210	38,304,592
2023-11-03	19.020	19.250	18.790	19.180	19.180	29,158,378
2023-11-02	19.090	19.360	18.860	18.870	18.870	25,427,043
2023-11-01	18.840	19.280	18.630	18.950	18.950	25,522,401
2023-10-31	18.990	19.200	18.650	18.850	18.850	22,239,823
2023-10-30	18.950	19.200	18.890	19.070	19.070	27,282,875
2023-10-27	18.820	19.280	18.690	19.020	19.020	38,948,642

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.