Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 18.680 | 19.880 | 18.620 | 19.680 | 19.553 | 55,175,724 |
| 2021-11-03 | 18.880 | 19.080 | 18.270 | 18.690 | 18.569 | 23,503,961 |
| 2021-11-02 | 19.010 | 19.150 | 18.470 | 18.890 | 18.768 | 39,336,026 |
| 2021-11-01 | 17.540 | 19.360 | 17.300 | 18.960 | 18.837 | 50,904,346 |
| 2021-10-29 | 17.550 | 18.130 | 17.210 | 17.730 | 17.615 | 58,480,134 |
| 2021-10-28 | 20.000 | 20.080 | 18.750 | 18.940 | 18.818 | 42,865,202 |
| 2021-10-27 | 19.790 | 20.340 | 19.600 | 20.020 | 19.891 | 41,613,863 |
| 2021-10-26 | 19.500 | 20.460 | 19.130 | 20.090 | 19.960 | 54,322,301 |
| 2021-10-25 | 19.110 | 19.260 | 18.720 | 19.140 | 19.016 | 23,494,231 |
| 2021-10-22 | 19.480 | 19.800 | 19.060 | 19.220 | 19.096 | 29,101,806 |
| 2021-10-21 | 19.660 | 19.960 | 19.400 | 19.480 | 19.354 | 40,374,210 |
| 2021-10-20 | 19.010 | 19.680 | 18.830 | 19.590 | 19.463 | 47,607,020 |
← NewerPage 21 of 21 · 1,212 trading days
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.