Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	20.610	21.370	20.400	20.950	20.950	27,339,599
2026-07-15	20.490	21.280	20.210	20.840	20.840	28,546,594
2026-07-14	20.080	20.330	19.710	20.290	20.290	21,545,440
2026-07-13	21.250	21.330	20.010	20.060	20.060	30,696,571
2026-07-10	21.120	22.450	21.000	21.550	21.550	38,481,617
2026-07-09	21.070	21.260	20.580	21.210	21.210	30,225,677
2026-07-08	22.230	22.490	21.070	21.080	21.080	34,276,046
2026-07-07	22.800	23.480	22.180	22.290	22.290	33,012,347
2026-07-06	23.500	23.690	22.770	22.770	22.770	44,350,428
2026-07-03	21.700	24.050	21.690	23.450	23.450	77,028,889
2026-07-02	21.950	22.590	21.810	21.860	21.860	42,798,784
2026-07-01	21.560	22.200	21.460	21.860	21.860	32,659,154
2026-06-30	20.910	21.990	20.720	21.610	21.610	35,421,860
2026-06-29	21.110	21.160	20.490	20.900	20.900	33,319,160
2026-06-26	22.540	22.600	21.090	21.100	21.100	43,879,351
2026-06-25	22.510	23.120	22.080	22.770	22.770	46,104,692
2026-06-24	23.000	23.230	22.570	22.760	22.760	34,723,131
2026-06-23	23.610	23.880	22.850	22.990	22.990	37,613,583
2026-06-22	24.490	24.500	23.200	23.790	23.790	52,986,559
2026-06-18	24.560	25.120	24.540	24.670	24.670	32,157,965
2026-06-17	25.330	25.580	24.540	24.840	24.840	35,277,869
2026-06-16	24.610	25.280	24.440	24.880	24.880	32,811,781
2026-06-15	24.260	24.660	24.210	24.650	24.650	30,378,374
2026-06-12	23.870	24.360	23.680	23.860	23.860	35,536,442
2026-06-11	24.190	24.490	23.440	23.530	23.530	33,695,743
2026-06-10	25.400	25.480	23.900	24.200	24.200	45,295,350
2026-06-09	25.680	25.920	24.780	25.810	25.810	33,962,553
2026-06-08	25.500	26.310	25.180	25.370	25.370	35,247,478
2026-06-05	26.500	27.240	25.160	26.400	26.400	56,559,302
2026-06-04	26.570	27.290	26.360	26.530	26.530	34,719,089
2026-06-03	26.310	27.290	26.120	26.930	26.930	43,606,112
2026-06-02	26.260	26.570	25.810	26.350	26.350	32,554,973
2026-06-01	26.380	26.800	25.850	26.170	25.990	38,086,292
2026-05-29	28.200	28.370	26.080	26.220	26.040	71,170,748
2026-05-28	29.850	29.950	27.880	28.310	28.115	81,744,919
2026-05-27	31.510	33.130	29.880	30.220	30.012	90,367,536
2026-05-26	31.990	32.760	31.300	31.950	31.950	91,576,854
2026-05-25	30.900	32.900	30.530	32.260	32.260	109,299,778
2026-05-22	30.400	31.070	29.730	30.820	30.820	92,385,024
2026-05-21	28.910	31.500	28.850	30.180	30.180	118,859,144
2026-05-20	29.800	29.810	28.500	28.790	28.790	69,202,908
2026-05-19	30.740	31.850	30.150	30.170	30.170	89,136,348
2026-05-18	30.030	30.980	29.850	30.930	30.930	96,909,154
2026-05-15	29.310	30.530	28.720	30.370	30.370	107,211,780
2026-05-14	30.250	30.380	29.010	29.180	29.180	65,181,221
2026-05-13	28.310	30.280	28.050	30.000	30.000	81,500,287
2026-05-12	28.940	29.060	28.190	28.340	28.340	41,537,842
2026-05-11	29.640	29.800	28.800	28.930	28.930	57,350,325
2026-05-08	29.200	30.300	29.150	29.630	29.630	68,244,701
2026-05-07	29.900	29.990	29.230	29.460	29.460	54,517,097
2026-05-06	28.750	29.740	28.600	29.730	29.730	67,169,240
2026-04-30	28.360	29.070	28.120	28.520	28.520	45,473,468
2026-04-29	28.330	28.630	27.810	28.470	28.470	40,935,259
2026-04-28	28.800	29.330	28.090	28.180	28.180	52,129,767
2026-04-27	28.500	29.290	28.500	28.590	28.590	51,112,885
2026-04-24	29.190	29.800	28.410	28.880	28.880	74,815,792
2026-04-23	28.920	30.100	28.620	29.510	29.510	107,909,781
2026-04-22	27.980	29.420	27.880	29.180	29.180	124,909,165
2026-04-21	26.040	28.710	25.550	28.710	28.710	103,871,336
2026-04-20	26.510	26.530	26.020	26.100	26.100	33,736,550

← NewerPage 2 of 5 · 241 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.