Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.900	22.800	20.700	22.010	21.868	74,076,128
2022-07-29	20.110	22.080	20.110	21.550	21.411	71,657,391
2022-07-28	20.200	20.750	19.830	20.300	20.169	48,948,692
2022-07-27	19.290	20.390	19.060	20.200	20.069	52,346,746
2022-07-26	19.220	19.590	18.400	19.400	19.275	53,758,794
2022-07-25	20.450	20.800	18.930	19.390	19.265	75,881,717
2022-07-22	20.930	21.080	20.000	20.530	20.397	55,654,193
2022-07-21	19.420	20.970	19.150	20.600	20.467	79,419,042
2022-07-20	19.300	19.600	18.800	19.460	19.334	58,441,440
2022-07-19	19.000	20.460	18.800	19.020	18.897	93,552,506
2022-07-18	18.000	19.340	17.600	19.060	18.937	93,987,367
2022-07-15	18.220	18.350	17.550	17.870	17.754	72,968,224
2022-07-14	16.420	18.040	16.010	17.960	17.844	145,255,349
2022-07-13	14.660	16.400	14.610	16.400	16.294	98,026,490
2022-07-12	14.750	15.770	14.680	14.910	14.814	101,531,415
2022-07-11	14.610	14.610	14.120	14.340	14.247	26,269,310
2022-07-08	14.930	15.200	14.700	14.780	14.684	28,468,607
2022-07-07	14.580	15.110	14.530	14.930	14.833	32,503,816
2022-07-06	14.620	14.970	14.360	14.680	14.585	45,266,954
2022-07-05	15.900	16.400	14.540	14.580	14.486	87,515,670
2022-07-04	16.600	16.610	15.600	16.150	16.046	44,100,773
2022-07-01	15.800	16.680	15.800	16.580	16.473	58,825,235
2022-06-30	15.800	16.200	15.530	15.710	15.608	48,211,329
2022-06-29	16.200	17.010	15.930	15.980	15.877	67,379,241
2022-06-28	16.060	16.550	15.600	16.280	16.175	60,437,751
2022-06-27	15.900	16.960	15.500	16.240	16.135	83,949,812
2022-06-24	14.650	15.590	14.650	15.560	15.459	74,918,612
2022-06-23	13.720	14.780	13.720	14.650	14.555	63,758,124
2022-06-22	13.660	14.270	13.610	13.630	13.542	39,888,161
2022-06-21	14.000	14.150	13.440	13.660	13.572	25,355,550
2022-06-20	13.740	14.080	13.630	13.960	13.870	36,550,080
2022-06-17	13.260	13.820	13.210	13.630	13.542	29,933,930
2022-06-16	13.740	13.830	13.330	13.480	13.393	34,538,766
2022-06-15	14.190	15.000	13.570	13.570	13.482	68,302,088
2022-06-14	13.380	14.000	13.120	13.940	13.850	42,803,040
2022-06-13	13.380	13.850	13.190	13.700	13.611	42,726,022
2022-06-10	12.480	13.470	12.410	13.450	13.363	38,601,126
2022-06-09	13.130	13.150	12.450	12.560	12.479	24,813,374
2022-06-08	12.990	13.330	12.790	13.170	13.085	27,576,621
2022-06-07	13.510	13.510	12.850	13.080	12.995	33,277,451
2022-06-06	13.140	13.770	13.100	13.460	13.373	49,958,680
2022-06-02	12.250	13.260	12.210	13.090	13.005	47,900,688
2022-06-01	12.270	12.520	12.190	12.340	12.260	26,073,220
2022-05-31	11.940	12.240	11.790	12.160	12.081	21,992,600
2022-05-30	11.920	12.190	11.820	12.040	11.962	17,886,680
2022-05-27	12.000	12.250	11.750	11.880	11.803	20,075,913
2022-05-26	12.010	12.050	11.580	11.890	11.813	23,843,275
2022-05-25	11.770	12.030	11.580	12.010	11.932	35,572,226
2022-05-24	12.850	13.010	11.650	11.700	11.624	60,402,117
2022-05-23	12.530	12.890	12.380	12.700	12.618	33,787,514
2022-05-20	12.320	12.790	12.150	12.390	12.310	30,099,798
2022-05-19	11.870	12.440	11.850	12.370	12.290	38,219,528
2022-05-18	11.520	12.550	11.510	12.070	11.992	49,146,448
2022-05-17	11.270	11.650	11.250	11.460	11.386	19,983,137
2022-05-16	11.820	11.860	11.300	11.350	11.277	20,272,919
2022-05-13	11.420	11.620	11.240	11.600	11.525	19,744,775
2022-05-12	11.210	11.470	11.100	11.300	11.227	21,264,086
2022-05-11	10.890	11.870	10.760	11.290	11.217	42,324,076
2022-05-10	10.350	10.940	10.230	10.790	10.720	24,001,596
2022-05-09	10.530	10.720	10.430	10.520	10.452	13,014,605

← NewerPage 18 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.