Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.990	16.520	15.960	16.350	16.244	29,283,217
2023-01-31	15.830	16.070	15.750	15.940	15.837	23,052,877
2023-01-30	15.590	16.060	15.500	15.950	15.847	36,991,914
2023-01-20	15.660	15.660	14.980	15.280	15.181	31,614,654
2023-01-19	15.170	15.350	15.030	15.320	15.221	11,916,787
2023-01-18	15.220	15.290	15.150	15.240	15.141	9,506,162
2023-01-17	15.220	15.450	15.150	15.220	15.122	12,238,832
2023-01-16	15.040	15.300	14.890	15.220	15.122	16,309,284
2023-01-13	15.100	15.270	14.960	15.140	15.042	12,643,861
2023-01-12	15.000	15.230	15.000	15.080	14.983	10,207,231
2023-01-11	15.060	15.210	14.960	15.030	14.933	13,887,933
2023-01-10	14.960	15.240	14.800	15.150	15.052	21,482,155
2023-01-09	14.880	15.140	14.800	14.930	14.833	22,026,976
2023-01-06	14.380	14.950	14.380	14.730	14.635	20,903,785
2023-01-05	14.370	14.720	14.300	14.440	14.347	21,385,987
2023-01-04	14.340	14.420	14.130	14.270	14.178	10,667,350
2023-01-03	14.000	14.420	13.880	14.360	14.267	16,099,492
2022-12-30	14.070	14.350	13.990	14.050	13.959	10,217,891
2022-12-29	13.920	14.240	13.840	13.920	13.830	9,055,203
2022-12-28	14.200	14.270	13.850	13.940	13.850	11,148,837
2022-12-27	14.220	14.480	14.150	14.350	14.257	10,746,168
2022-12-26	13.620	14.220	13.620	14.210	14.118	13,516,368
2022-12-23	13.910	14.030	13.600	13.650	13.562	9,333,580
2022-12-22	14.000	14.310	13.870	13.950	13.860	14,929,967
2022-12-21	14.380	14.480	13.810	13.900	13.810	18,187,546
2022-12-20	14.400	14.600	14.180	14.470	14.376	12,528,409
2022-12-19	14.460	14.920	14.320	14.400	14.307	15,148,913
2022-12-16	14.890	15.050	14.350	14.530	14.436	18,722,496
2022-12-15	14.310	15.050	14.250	14.960	14.863	26,474,175
2022-12-14	14.300	14.490	14.230	14.310	14.217	10,452,458
2022-12-13	14.650	14.770	14.310	14.350	14.257	11,311,804
2022-12-12	14.560	14.740	14.340	14.650	14.555	12,705,058
2022-12-09	14.700	14.800	14.420	14.550	14.456	13,198,982
2022-12-08	14.760	14.930	14.620	14.690	14.595	13,048,404
2022-12-07	14.840	15.110	14.720	14.830	14.734	15,563,166
2022-12-06	14.880	15.020	14.550	14.830	14.734	15,563,798
2022-12-05	14.980	15.080	14.760	14.880	14.784	16,629,981
2022-12-02	14.890	15.060	14.820	14.880	14.784	11,856,072
2022-12-01	15.300	15.340	14.930	14.950	14.853	21,322,082
2022-11-30	14.680	15.070	14.620	14.940	14.843	24,141,318
2022-11-29	14.540	14.790	14.380	14.670	14.575	12,959,951
2022-11-28	14.160	14.450	14.000	14.450	14.357	18,746,670
2022-11-25	14.760	14.790	14.390	14.490	14.396	19,336,399
2022-11-24	14.900	15.050	14.670	14.830	14.734	14,065,424
2022-11-23	14.800	14.920	14.480	14.870	14.774	15,150,463
2022-11-22	15.110	15.150	14.670	14.770	14.675	22,097,009
2022-11-21	14.950	15.300	14.830	15.230	15.132	17,281,320
2022-11-18	15.170	15.440	15.030	15.100	15.002	19,766,822
2022-11-17	15.750	15.750	14.910	15.230	15.132	36,686,529
2022-11-16	16.360	16.520	15.690	15.790	15.688	28,264,550
2022-11-15	15.640	16.360	15.330	16.360	16.254	36,853,348
2022-11-14	15.850	16.050	15.620	15.710	15.608	19,664,196
2022-11-11	16.100	16.390	15.900	15.940	15.837	26,421,125
2022-11-10	16.040	16.100	15.550	15.720	15.618	23,870,761
2022-11-09	16.370	16.510	16.140	16.150	16.046	18,717,185
2022-11-08	16.680	16.800	16.330	16.400	16.294	28,693,628
2022-11-07	16.390	16.520	16.120	16.400	16.294	28,311,681
2022-11-04	16.330	16.700	16.280	16.510	16.403	39,276,695
2022-11-03	16.050	16.610	16.000	16.360	16.254	33,880,710
2022-11-02	15.780	16.350	15.630	16.170	16.065	34,205,872

← NewerPage 16 of 21 · 1,216 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.