Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.050	18.630	17.850	18.620	18.620	30,671,535
2023-10-25	18.140	18.490	17.980	18.100	18.100	27,953,670
2023-10-24	17.550	18.230	17.420	18.140	18.140	38,162,832
2023-10-23	17.560	17.630	16.920	17.150	17.150	21,796,289
2023-10-20	17.800	17.970	17.550	17.600	17.600	21,243,306
2023-10-19	18.600	18.690	17.950	18.010	18.010	27,211,797
2023-10-18	18.570	19.180	18.480	18.850	18.850	21,819,363
2023-10-17	19.030	19.070	18.460	18.630	18.630	18,931,184
2023-10-16	19.260	19.430	18.900	19.030	19.030	22,271,273
2023-10-13	19.150	19.650	19.140	19.310	19.310	25,911,625
2023-10-12	19.310	19.500	19.190	19.290	19.290	23,716,234
2023-10-11	19.410	19.580	19.060	19.300	19.300	39,794,410
2023-10-10	18.230	20.020	18.100	19.480	19.480	75,940,317
2023-10-09	17.870	18.360	17.800	18.240	18.240	37,617,864
2023-09-28	17.280	17.660	17.200	17.410	17.410	18,020,661
2023-09-27	17.230	17.420	17.130	17.190	17.190	13,226,796
2023-09-26	17.390	17.520	17.210	17.230	17.230	13,143,440
2023-09-25	17.740	18.000	17.300	17.510	17.510	23,845,213
2023-09-22	17.500	17.790	17.280	17.770	17.770	23,910,382
2023-09-21	17.770	17.870	17.460	17.490	17.490	13,165,722
2023-09-20	17.860	18.200	17.810	17.830	17.830	11,670,340
2023-09-19	18.330	18.330	17.890	18.050	18.050	17,141,154
2023-09-18	17.250	18.770	17.210	18.360	18.360	41,459,125
2023-09-15	17.500	17.560	17.120	17.400	17.400	20,891,040
2023-09-14	18.260	18.380	17.360	17.500	17.500	35,534,332
2023-09-13	19.120	19.200	18.310	18.490	18.490	21,145,588
2023-09-12	19.330	19.460	18.900	19.190	19.190	30,376,044
2023-09-11	18.290	19.000	18.150	18.940	18.940	33,019,329
2023-09-08	17.920	18.390	17.780	18.200	18.200	13,140,406
2023-09-07	18.600	18.640	17.940	18.050	18.050	25,139,540
2023-09-06	18.700	19.070	18.610	18.770	18.770	20,207,790
2023-09-05	18.810	18.980	18.660	18.740	18.740	18,619,339
2023-09-04	18.500	18.950	18.250	18.880	18.880	31,416,448
2023-09-01	18.460	18.540	18.070	18.350	18.350	14,944,906
2023-08-31	18.500	18.690	18.240	18.340	18.340	15,303,562
2023-08-30	18.620	18.760	18.400	18.550	18.550	21,156,736
2023-08-29	17.440	18.730	17.420	18.590	18.590	38,572,252
2023-08-28	18.700	18.710	17.410	17.430	17.430	26,675,617
2023-08-25	18.030	18.190	17.440	17.580	17.580	20,585,076
2023-08-24	17.700	18.490	17.700	18.180	18.180	27,079,275
2023-08-23	18.310	18.390	17.660	17.680	17.680	21,675,822
2023-08-22	18.290	18.550	17.800	18.400	18.400	25,420,336
2023-08-21	17.980	18.500	17.910	18.090	18.090	18,169,511
2023-08-18	18.650	18.850	17.980	18.030	18.030	20,564,124
2023-08-17	17.960	18.920	17.710	18.720	18.720	28,098,110
2023-08-16	18.200	18.300	17.800	17.880	17.880	12,366,721
2023-08-15	17.990	18.440	17.910	18.240	18.240	23,880,123
2023-08-14	18.000	18.000	17.480	17.940	17.940	29,553,635
2023-08-11	18.860	18.860	18.170	18.170	18.170	25,553,096
2023-08-10	18.790	18.970	18.560	18.780	18.780	16,430,255
2023-08-09	19.250	19.400	18.660	18.880	18.880	25,219,983
2023-08-08	19.630	19.990	19.320	19.420	19.420	20,229,325
2023-08-07	19.650	20.060	19.490	19.600	19.600	29,776,996
2023-08-04	18.790	19.950	18.700	19.770	19.770	49,941,000
2023-08-03	18.800	19.140	18.510	18.600	18.600	23,622,676
2023-08-02	18.540	18.850	18.440	18.740	18.740	25,270,364
2023-08-01	18.880	19.060	18.530	18.620	18.620	35,436,900
2023-07-31	19.690	20.030	18.900	19.020	19.020	48,492,569
2023-07-28	19.470	19.750	18.790	19.360	19.360	49,187,197
2023-07-27	19.690	20.280	19.400	19.470	19.470	62,481,129

← NewerPage 13 of 21 · 1,215 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.