Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.190	15.260	14.150	15.260	15.161	42,428,529
2023-04-25	14.230	14.320	13.610	13.870	13.780	16,643,739
2023-04-24	14.130	14.480	13.960	14.240	14.148	14,735,151
2023-04-21	14.580	14.730	14.180	14.180	14.088	15,265,618
2023-04-20	14.760	14.780	14.550	14.630	14.535	12,867,923
2023-04-19	14.950	14.960	14.700	14.780	14.684	14,040,606
2023-04-18	15.220	15.300	14.940	14.950	14.853	16,643,934
2023-04-17	15.150	15.190	14.980	15.150	15.052	20,675,154
2023-04-14	15.260	15.460	15.060	15.120	15.022	29,696,283
2023-04-13	15.500	15.680	15.180	15.250	15.151	48,709,944
2023-04-12	14.890	14.980	14.700	14.760	14.665	10,291,725
2023-04-11	15.000	15.050	14.830	14.910	14.814	10,831,251
2023-04-10	15.050	15.190	14.940	15.000	14.903	12,046,270
2023-04-07	15.010	15.260	14.950	15.010	14.913	13,792,842
2023-04-06	15.050	15.110	14.890	15.010	14.913	12,652,696
2023-04-04	15.210	15.300	14.980	15.050	14.953	16,184,146
2023-04-03	15.110	15.410	15.080	15.330	15.231	19,854,620
2023-03-31	15.180	15.480	14.930	15.230	15.132	19,433,249
2023-03-30	15.030	15.080	14.820	14.930	14.833	9,712,051
2023-03-29	14.910	15.200	14.880	15.010	14.913	10,958,161
2023-03-28	15.000	15.080	14.850	14.910	14.814	9,473,698
2023-03-27	14.840	15.090	14.740	15.010	14.913	15,068,757
2023-03-24	14.680	14.850	14.570	14.820	14.724	10,816,075
2023-03-23	14.620	14.680	14.440	14.670	14.575	8,960,885
2023-03-22	14.730	14.790	14.560	14.650	14.555	8,906,264
2023-03-21	14.220	14.620	14.200	14.600	14.506	11,616,642
2023-03-20	14.180	14.300	14.000	14.230	14.138	9,338,909
2023-03-17	14.310	14.360	14.130	14.170	14.078	9,994,913
2023-03-16	14.270	14.480	14.130	14.150	14.059	9,031,896
2023-03-15	14.380	14.650	14.310	14.360	14.267	10,265,314
2023-03-14	14.320	14.440	13.840	14.290	14.198	17,335,470
2023-03-13	14.250	14.500	14.200	14.440	14.347	14,217,741
2023-03-10	14.730	14.810	14.400	14.410	14.317	13,156,573
2023-03-09	14.960	15.040	14.780	14.850	14.754	7,692,049
2023-03-08	14.800	14.960	14.770	14.940	14.843	10,533,942
2023-03-07	15.200	15.270	14.840	14.880	14.784	11,344,862
2023-03-06	15.430	15.450	15.000	15.180	15.082	16,542,708
2023-03-03	15.600	15.710	15.410	15.510	15.410	11,470,857
2023-03-02	16.080	16.140	15.630	15.670	15.569	13,992,477
2023-03-01	15.700	15.830	15.550	15.780	15.678	15,786,384
2023-02-28	15.540	15.760	15.410	15.730	15.628	14,268,136
2023-02-27	15.490	15.640	15.350	15.410	15.310	10,225,857
2023-02-24	15.780	15.780	15.420	15.590	15.489	14,299,516
2023-02-23	15.750	15.990	15.680	15.800	15.698	15,160,324
2023-02-22	15.780	15.950	15.660	15.750	15.648	12,969,282
2023-02-21	15.700	15.950	15.680	15.790	15.688	12,513,160
2023-02-20	15.610	15.840	15.510	15.700	15.598	13,711,412
2023-02-17	15.840	15.940	15.600	15.650	15.549	13,788,123
2023-02-16	16.220	16.330	15.590	15.760	15.658	24,275,212
2023-02-15	16.390	16.440	16.190	16.300	16.195	17,410,021
2023-02-14	16.220	16.320	16.000	16.120	16.016	13,949,413
2023-02-13	16.120	16.320	16.110	16.190	16.085	14,264,845
2023-02-10	16.390	16.490	16.160	16.230	16.125	13,387,559
2023-02-09	16.190	16.540	16.130	16.470	16.364	21,176,841
2023-02-08	16.400	16.450	16.100	16.190	16.085	17,336,374
2023-02-07	16.160	16.690	16.060	16.430	16.324	26,716,014
2023-02-06	16.010	16.330	15.940	16.160	16.056	18,243,971
2023-02-03	16.240	16.240	15.900	16.140	16.036	20,062,035
2023-02-02	16.400	16.500	16.210	16.260	16.155	19,999,821
2023-02-01	15.990	16.520	15.960	16.350	16.244	29,283,217

← NewerPage 15 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.