Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.690	18.810	18.140	18.270	18.152	18,296,909
2022-01-27	18.990	19.350	18.440	18.460	18.341	18,654,435
2022-01-26	19.290	19.530	18.660	19.220	19.096	21,488,840
2022-01-25	19.990	20.220	19.140	19.160	19.036	27,470,073
2022-01-24	20.000	20.520	19.900	20.190	20.059	17,998,646
2022-01-21	20.230	21.050	19.970	20.220	20.089	22,603,997
2022-01-20	20.950	20.950	20.220	20.330	20.199	21,891,561
2022-01-19	21.400	21.580	20.750	21.060	20.924	25,792,204
2022-01-18	21.410	21.880	21.330	21.640	21.500	33,812,525
2022-01-17	20.400	22.150	20.400	21.480	21.341	52,501,056
2022-01-14	19.500	20.830	19.300	20.380	20.248	39,395,640
2022-01-13	20.070	20.320	19.740	19.800	19.672	22,176,101
2022-01-12	19.990	20.120	19.500	20.000	19.871	20,582,064
2022-01-11	20.000	20.130	19.680	19.810	19.682	19,642,042
2022-01-10	19.440	20.270	19.260	20.080	19.950	28,648,297
2022-01-07	20.400	20.560	19.460	19.500	19.374	41,580,122
2022-01-06	20.470	20.570	19.860	20.560	20.427	38,418,372
2022-01-05	21.460	21.820	20.450	20.450	20.318	44,005,710
2022-01-04	22.040	22.200	21.290	21.680	21.540	31,415,201
2021-12-31	22.250	22.330	21.700	21.970	21.828	21,639,545
2021-12-30	21.980	22.360	21.960	22.140	21.997	22,605,170
2021-12-29	22.700	22.860	21.920	22.120	21.977	39,889,999
2021-12-28	23.180	23.570	22.470	22.900	22.752	34,375,103
2021-12-27	23.210	23.430	22.750	23.040	22.891	34,266,937
2021-12-24	23.400	23.980	23.110	23.210	23.060	70,735,566
2021-12-23	21.850	23.660	21.580	23.450	23.298	109,429,248
2021-12-22	21.370	21.800	21.100	21.510	21.371	26,220,031
2021-12-21	20.550	21.420	20.540	21.200	21.063	24,886,407
2021-12-20	20.690	20.900	20.390	20.580	20.447	20,056,672
2021-12-17	21.480	21.600	20.670	20.700	20.566	29,721,779
2021-12-16	21.330	21.650	21.080	21.650	21.510	22,549,470
2021-12-15	21.400	21.760	21.210	21.280	21.142	27,675,608
2021-12-14	22.060	22.150	21.300	21.480	21.341	47,415,134
2021-12-13	22.470	22.690	22.160	22.310	22.166	27,423,377
2021-12-10	22.200	22.580	21.960	22.480	22.335	29,497,846
2021-12-09	22.820	23.110	22.440	22.460	22.315	38,640,834
2021-12-08	21.800	23.400	21.750	22.980	22.831	58,411,044
2021-12-07	23.530	23.700	21.680	21.880	21.739	72,822,296
2021-12-06	23.980	24.360	23.300	23.440	23.288	76,035,706
2021-12-03	22.760	24.570	22.750	23.830	23.676	99,163,159
2021-12-02	22.500	23.140	22.300	22.640	22.494	45,753,093
2021-12-01	22.850	22.980	22.210	22.350	22.205	36,588,587
2021-11-30	23.190	23.600	22.560	22.870	22.722	52,419,692
2021-11-29	22.150	23.250	22.080	22.810	22.663	40,618,856
2021-11-26	23.480	23.510	22.700	22.920	22.772	39,839,975
2021-11-25	22.900	23.980	22.250	23.520	23.368	69,178,308
2021-11-24	23.320	23.550	22.800	22.990	22.841	48,656,317
2021-11-23	23.020	23.880	22.880	23.300	23.149	61,339,375
2021-11-22	22.400	23.320	22.220	22.900	22.752	59,761,204
2021-11-19	22.100	22.630	22.070	22.170	22.027	39,590,241
2021-11-18	23.020	23.030	22.090	22.110	21.967	58,168,036
2021-11-17	22.570	23.490	22.180	23.100	22.951	72,936,452
2021-11-16	22.050	22.640	21.880	22.560	22.414	64,973,560
2021-11-15	22.930	23.020	21.780	22.220	22.076	72,460,148
2021-11-12	22.000	23.040	21.720	22.480	22.335	121,872,559
2021-11-11	19.620	21.540	19.620	21.540	21.401	67,347,791
2021-11-10	19.550	19.860	19.410	19.580	19.453	24,820,265
2021-11-09	19.620	20.060	19.500	19.640	19.513	26,202,234
2021-11-08	19.830	20.070	19.500	19.630	19.503	26,162,938
2021-11-05	19.710	20.080	19.570	19.680	19.553	36,095,631

← NewerPage 20 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.