Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.650	10.740	10.530	10.560	10.492	19,089,865
2022-05-05	10.940	11.140	10.820	10.990	10.919	19,933,562
2022-04-29	10.470	11.050	10.380	10.920	10.849	22,398,791
2022-04-28	10.460	10.590	10.110	10.380	10.313	22,246,454
2022-04-27	9.800	10.580	9.690	10.540	10.472	31,576,519
2022-04-26	10.520	10.750	10.030	10.080	10.015	28,795,423
2022-04-25	11.570	11.590	10.590	10.610	10.541	31,421,549
2022-04-22	11.950	12.100	11.630	11.770	11.694	20,112,089
2022-04-21	12.300	12.490	11.850	12.000	11.922	20,790,795
2022-04-20	12.640	12.940	12.380	12.510	12.429	19,031,402
2022-04-19	12.750	13.130	12.520	12.620	12.538	19,386,532
2022-04-18	12.570	12.870	12.450	12.840	12.757	21,872,585
2022-04-15	12.470	12.900	12.150	12.560	12.479	19,083,138
2022-04-14	12.500	12.650	12.410	12.510	12.429	11,406,153
2022-04-13	12.790	12.790	12.310	12.360	12.280	13,439,314
2022-04-12	12.220	12.840	12.220	12.840	12.757	19,722,615
2022-04-11	12.940	12.950	12.190	12.290	12.211	27,434,264
2022-04-08	13.200	13.410	12.930	13.110	13.025	15,657,610
2022-04-07	13.640	13.770	13.250	13.250	13.164	18,266,674
2022-04-06	14.140	14.140	13.510	13.670	13.582	27,745,850
2022-04-01	14.160	14.190	13.840	14.140	14.049	22,520,654
2022-03-31	14.480	14.490	14.110	14.130	14.039	17,013,034
2022-03-30	14.050	14.590	14.020	14.550	14.456	21,138,665
2022-03-29	14.200	14.370	13.950	13.980	13.890	17,663,497
2022-03-28	14.600	14.760	13.940	14.100	14.009	27,482,049
2022-03-25	15.040	15.050	14.660	14.660	14.565	11,203,461
2022-03-24	15.210	15.270	14.890	14.910	14.814	16,140,675
2022-03-23	15.340	15.650	15.220	15.380	15.281	14,576,824
2022-03-22	15.380	15.560	15.140	15.360	15.261	10,388,350
2022-03-21	15.330	15.700	15.180	15.440	15.340	16,421,860
2022-03-18	15.450	15.540	15.090	15.330	15.231	14,581,182
2022-03-17	15.550	15.930	15.440	15.510	15.410	20,148,797
2022-03-16	15.140	15.450	14.190	15.390	15.291	25,201,734
2022-03-15	15.650	15.740	14.800	14.830	14.734	23,297,655
2022-03-14	15.480	15.940	15.440	15.700	15.598	18,912,951
2022-03-11	15.350	16.040	15.250	15.850	15.748	29,391,983
2022-03-10	15.320	15.430	15.130	15.240	15.141	15,273,424
2022-03-09	15.250	15.370	14.240	14.960	14.863	31,274,005
2022-03-08	15.880	16.020	14.900	15.220	15.122	39,453,827
2022-03-07	16.260	16.480	15.880	15.960	15.857	33,723,030
2022-03-04	17.600	17.600	16.580	16.690	16.582	31,887,991
2022-03-03	18.120	18.220	17.630	17.680	17.566	14,890,779
2022-03-02	18.130	18.360	17.850	18.040	17.923	17,137,908
2022-03-01	18.150	18.600	18.140	18.280	18.162	15,327,886
2022-02-28	17.930	18.350	17.910	18.100	17.983	21,574,872
2022-02-25	17.660	18.380	17.610	18.110	17.993	29,731,021
2022-02-24	17.780	18.080	17.240	17.480	17.367	26,424,540
2022-02-23	17.150	18.180	17.150	17.960	17.844	25,645,919
2022-02-22	17.290	17.360	17.000	17.220	17.109	14,059,604
2022-02-21	17.200	17.540	17.080	17.400	17.288	14,532,461
2022-02-18	17.070	17.240	16.970	17.210	17.099	11,956,447
2022-02-17	17.020	17.280	16.970	17.070	16.960	12,674,390
2022-02-16	17.080	17.630	16.990	17.120	17.009	26,899,869
2022-02-15	16.610	17.130	16.610	17.100	16.989	19,192,174
2022-02-14	16.290	16.980	16.230	16.660	16.552	14,050,571
2022-02-11	16.800	17.030	16.500	16.580	16.473	18,450,517
2022-02-10	16.910	17.330	16.720	16.970	16.860	21,125,867
2022-02-09	16.260	17.150	16.150	16.940	16.830	40,157,166
2022-02-08	16.240	16.540	15.960	16.270	16.165	46,370,034
2022-02-07	16.440	16.800	16.440	16.440	16.334	40,003,524

← NewerPage 19 of 21 · 1,212 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.