Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.600	19.620	18.770	18.810	18.810	37,727,577
2023-07-25	19.550	19.820	19.200	19.720	19.720	39,620,591
2023-07-24	19.020	19.450	18.890	19.140	19.140	21,146,538
2023-07-21	18.880	19.350	18.880	19.030	19.030	27,631,397
2023-07-20	20.000	20.090	19.040	19.180	19.180	49,787,167
2023-07-19	19.740	20.150	19.670	19.840	19.840	30,004,603
2023-07-18	20.360	20.510	19.710	19.940	19.940	55,182,895
2023-07-17	19.750	20.600	19.500	20.590	20.590	58,142,344
2023-07-14	20.420	20.900	19.920	19.940	19.940	58,261,175
2023-07-13	20.550	20.890	20.000	20.580	20.580	72,757,687
2023-07-12	20.500	21.580	20.340	20.480	20.480	123,688,416
2023-07-11	18.730	20.220	18.410	19.880	19.880	82,254,823
2023-07-10	19.110	19.200	18.510	18.690	18.690	35,862,086
2023-07-07	18.700	19.170	18.600	18.740	18.740	49,975,223
2023-07-06	18.160	18.920	17.950	18.710	18.710	51,004,308
2023-07-05	18.810	18.850	18.100	18.200	18.200	63,214,057
2023-07-04	17.990	19.350	17.840	18.860	18.860	83,638,244
2023-07-03	17.750	18.590	17.730	17.880	17.880	46,286,034
2023-06-30	17.410	17.740	17.250	17.640	17.640	31,342,455
2023-06-29	17.190	17.710	17.170	17.510	17.510	31,039,289
2023-06-28	17.190	17.490	16.680	17.230	17.230	32,264,561
2023-06-27	17.330	17.350	16.900	17.210	17.210	27,834,158
2023-06-26	17.440	17.950	17.210	17.270	17.270	39,322,990
2023-06-21	17.950	18.200	17.500	17.520	17.520	47,609,828
2023-06-20	18.010	18.370	17.680	18.130	18.130	44,771,267
2023-06-19	17.490	18.120	17.490	17.810	17.810	43,260,607
2023-06-16	17.580	17.740	17.320	17.380	17.380	37,903,513
2023-06-15	17.180	17.990	17.170	17.540	17.540	62,272,548
2023-06-14	17.390	17.550	17.070	17.210	17.210	30,128,004
2023-06-13	17.500	17.650	17.190	17.390	17.390	47,070,253
2023-06-12	16.230	17.600	16.230	17.480	17.480	74,294,688
2023-06-09	15.650	16.320	15.650	16.230	16.230	44,518,762
2023-06-08	15.870	15.980	15.360	15.570	15.570	24,217,264
2023-06-07	15.850	16.130	15.670	15.860	15.860	21,514,911
2023-06-06	16.200	16.320	15.770	15.850	15.850	29,261,674
2023-06-05	16.090	16.350	15.740	16.260	16.260	42,665,238
2023-06-02	15.600	15.950	15.530	15.810	15.810	28,428,494
2023-06-01	15.850	15.930	15.510	15.550	15.550	30,954,449
2023-05-31	16.040	16.140	15.730	15.850	15.850	27,482,167
2023-05-30	15.450	16.000	15.420	16.000	16.000	38,470,525
2023-05-29	15.800	15.850	15.320	15.390	15.390	29,204,037
2023-05-26	15.570	15.980	15.290	15.900	15.900	36,570,155
2023-05-25	15.340	15.730	15.280	15.480	15.480	23,650,706
2023-05-24	15.290	15.620	15.190	15.340	15.340	21,313,882
2023-05-23	15.470	15.540	15.240	15.300	15.300	20,886,921
2023-05-22	14.870	15.570	14.680	15.540	15.540	33,661,872
2023-05-19	14.850	15.040	14.710	14.800	14.800	12,507,269
2023-05-18	14.840	14.900	14.520	14.780	14.780	16,419,434
2023-05-17	14.970	15.090	14.760	14.850	14.850	14,627,684
2023-05-16	15.200	15.350	14.900	14.970	14.970	17,835,877
2023-05-15	14.850	15.140	14.750	15.140	15.140	20,073,527
2023-05-12	15.100	15.250	14.700	14.780	14.780	14,930,218
2023-05-11	15.330	15.350	14.990	15.090	15.090	22,705,954
2023-05-10	14.650	15.630	14.650	15.460	15.360	29,614,614
2023-05-09	15.280	15.280	14.650	14.650	14.555	18,218,262
2023-05-08	15.200	15.390	15.040	15.170	15.072	15,011,066
2023-05-05	15.390	15.450	14.950	15.020	14.923	19,463,687
2023-05-04	15.410	15.580	15.260	15.470	15.370	20,331,345
2023-04-28	15.550	15.650	15.280	15.400	15.300	27,739,136
2023-04-27	15.300	15.820	15.230	15.610	15.509	48,106,883

← NewerPage 14 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.