Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.320	15.870	15.320	15.850	15.748	31,638,713
2022-10-31	15.200	15.880	15.180	15.350	15.251	36,309,033
2022-10-28	15.850	16.300	15.300	15.420	15.320	36,083,388
2022-10-27	16.800	16.800	15.990	16.000	15.897	43,956,424
2022-10-26	16.300	16.620	16.040	16.610	16.503	45,376,332
2022-10-25	16.020	16.600	15.440	16.250	16.145	57,424,515
2022-10-24	15.970	16.270	15.710	15.920	15.817	32,055,863
2022-10-21	16.000	16.120	15.710	15.810	15.708	24,871,875
2022-10-20	15.890	16.110	15.570	15.750	15.648	35,222,853
2022-10-19	15.960	16.440	15.850	16.100	15.996	38,200,548
2022-10-18	16.200	16.290	15.810	15.970	15.867	38,539,231
2022-10-17	15.430	16.120	15.360	16.100	15.996	57,113,715
2022-10-14	15.490	15.890	15.230	15.570	15.469	58,077,539
2022-10-13	14.900	15.460	14.700	15.200	15.102	67,241,965
2022-10-12	14.750	15.180	14.210	15.180	15.082	98,879,796
2022-10-11	13.840	14.180	13.540	14.180	14.088	16,231,576
2022-10-10	13.200	13.480	12.820	12.890	12.807	17,805,650
2022-09-30	13.620	13.980	13.190	13.220	13.135	20,579,428
2022-09-29	13.950	14.000	13.580	13.670	13.582	15,499,225
2022-09-28	14.220	14.250	13.740	13.760	13.671	15,700,217
2022-09-27	14.240	14.370	14.000	14.300	14.208	16,180,532
2022-09-26	13.880	14.480	13.690	14.130	14.039	23,523,134
2022-09-23	14.480	14.650	13.950	14.020	13.929	20,228,043
2022-09-22	14.520	14.800	14.450	14.530	14.436	16,650,515
2022-09-21	14.790	14.900	14.450	14.660	14.565	17,219,874
2022-09-20	14.460	15.030	14.460	14.790	14.694	22,487,404
2022-09-19	14.480	14.710	14.170	14.310	14.217	20,478,845
2022-09-16	14.800	15.000	14.360	14.370	14.277	20,788,696
2022-09-15	15.580	15.590	14.590	14.810	14.714	29,158,731
2022-09-14	15.500	15.860	15.350	15.480	15.380	16,852,537
2022-09-13	15.790	16.140	15.720	15.820	15.718	19,113,043
2022-09-09	15.650	15.790	15.340	15.710	15.608	19,017,152
2022-09-08	15.860	16.300	15.560	15.590	15.489	25,909,707
2022-09-07	15.600	16.140	15.510	15.910	15.807	38,228,239
2022-09-06	15.430	15.750	15.210	15.640	15.539	31,034,366
2022-09-05	15.310	15.430	15.050	15.280	15.181	21,580,116
2022-09-02	15.310	15.600	15.070	15.300	15.201	30,969,806
2022-09-01	15.590	15.640	15.230	15.310	15.211	19,669,197
2022-08-31	16.120	16.300	15.350	15.500	15.400	44,065,001
2022-08-30	16.500	16.820	16.160	16.300	16.195	26,396,693
2022-08-29	16.280	16.620	16.100	16.500	16.393	23,282,681
2022-08-26	16.780	16.890	16.410	16.500	16.393	28,681,192
2022-08-25	16.940	17.060	16.360	16.640	16.532	30,850,968
2022-08-24	18.160	18.170	16.660	16.830	16.721	54,180,549
2022-08-23	18.300	18.620	17.790	18.020	17.903	34,509,999
2022-08-22	17.900	18.450	17.700	18.400	18.281	26,101,762
2022-08-19	18.790	18.880	17.900	18.000	17.884	44,467,676
2022-08-18	18.800	19.380	18.550	18.830	18.708	38,650,152
2022-08-17	18.780	19.130	18.340	18.820	18.698	34,823,710
2022-08-16	18.020	18.920	17.900	18.790	18.669	46,031,828
2022-08-15	18.000	18.470	17.860	18.030	17.913	36,432,237
2022-08-12	18.830	19.400	18.090	18.210	18.092	48,362,750
2022-08-11	18.900	19.190	18.430	19.000	18.877	48,894,576
2022-08-10	19.600	19.800	18.550	18.980	18.857	76,125,415
2022-08-09	20.100	20.700	19.750	19.850	19.722	36,311,489
2022-08-08	19.710	20.270	18.740	20.110	19.980	45,157,487
2022-08-05	19.800	20.160	19.400	19.800	19.672	41,175,997
2022-08-04	20.140	20.320	19.200	20.000	19.871	58,754,187
2022-08-03	21.290	22.010	19.500	20.020	19.891	91,652,285
2022-08-02	21.300	21.500	20.250	20.930	20.795	66,224,578

← NewerPage 17 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.