Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.800	26.680	25.470	26.500	26.500	46,570,055
2026-04-16	26.100	26.440	25.730	25.980	25.980	32,461,020
2026-04-15	26.060	26.470	25.410	25.550	25.550	33,883,520
2026-04-14	26.100	26.160	25.510	25.810	25.810	32,916,623
2026-04-13	26.070	26.280	25.800	25.860	25.860	32,333,186
2026-04-10	26.730	26.880	26.300	26.330	26.330	43,561,958
2026-04-09	25.800	27.140	25.540	26.620	26.620	55,889,053
2026-04-08	25.630	26.220	25.400	26.180	26.180	43,138,615
2026-04-07	25.410	25.500	24.880	25.080	25.080	33,347,190
2026-04-03	25.330	26.080	25.130	25.740	25.740	42,641,770
2026-04-02	25.040	25.520	24.960	25.230	25.230	32,684,568
2026-04-01	25.300	25.360	24.890	25.200	25.200	29,310,851
2026-03-31	25.340	25.400	24.700	24.780	24.780	38,422,647
2026-03-30	23.980	26.270	23.880	25.520	25.520	53,867,130
2026-03-27	23.910	24.530	23.800	24.360	24.360	20,202,076
2026-03-26	24.550	24.720	24.090	24.260	24.260	24,351,458
2026-03-25	23.340	25.000	23.340	24.680	24.680	46,373,744
2026-03-24	23.500	23.700	22.680	23.190	23.190	24,323,294
2026-03-23	23.480	24.130	22.960	23.060	23.060	30,646,594
2026-03-20	24.270	24.550	23.750	23.750	23.750	19,134,831
2026-03-19	24.690	24.750	24.010	24.120	24.120	22,288,043
2026-03-18	24.930	25.110	24.630	25.010	25.010	15,903,178
2026-03-17	25.320	25.650	24.920	24.930	24.930	18,266,570
2026-03-16	25.480	25.480	24.740	25.150	25.150	20,297,814
2026-03-13	25.970	25.970	25.380	25.440	25.440	23,374,634
2026-03-12	26.300	26.370	25.860	26.000	26.000	17,902,081
2026-03-11	26.540	26.750	26.280	26.360	26.360	21,427,387
2026-03-10	26.250	26.550	26.150	26.540	26.540	22,806,388
2026-03-09	25.930	26.060	25.200	25.900	25.900	28,565,540
2026-03-06	26.340	26.660	26.270	26.440	26.440	17,347,780
2026-03-05	26.400	26.840	26.120	26.490	26.490	25,923,936
2026-03-04	25.970	26.490	25.840	25.940	25.940	23,113,326
2026-03-03	27.370	27.920	26.230	26.300	26.300	33,679,346
2026-03-02	27.300	27.650	26.900	27.370	27.370	33,423,427
2026-02-27	27.850	28.200	27.720	27.990	27.990	22,056,272
2026-02-26	28.280	28.280	27.820	27.960	27.960	24,775,791
2026-02-25	27.770	28.360	27.770	28.260	28.260	27,416,375
2026-02-24	28.470	28.470	27.690	27.770	27.770	29,175,720
2026-02-13	27.890	28.220	27.750	27.900	27.900	23,712,414
2026-02-12	27.500	28.060	27.450	27.930	27.930	23,973,158
2026-02-11	27.570	27.790	27.510	27.520	27.520	16,728,369
2026-02-10	27.910	27.940	27.500	27.570	27.570	27,870,280
2026-02-09	28.400	28.400	27.780	27.940	27.940	24,455,059
2026-02-06	27.590	28.350	27.320	27.910	27.910	21,703,896
2026-02-05	28.400	28.430	27.620	27.790	27.790	23,264,303
2026-02-04	28.000	28.560	27.830	28.540	28.540	23,492,345
2026-02-03	27.650	28.170	27.270	28.150	28.150	28,761,402
2026-02-02	27.850	28.250	27.210	27.210	27.210	31,288,075
2026-01-30	28.170	28.350	27.300	27.980	27.980	34,900,576
2026-01-29	28.950	29.190	28.150	28.180	28.180	41,544,143
2026-01-28	29.900	29.980	29.010	29.090	29.090	42,251,787
2026-01-27	30.100	30.290	29.550	30.040	30.040	37,259,166
2026-01-26	31.510	31.750	29.490	29.680	29.680	68,016,634
2026-01-23	30.250	31.340	30.240	31.250	31.250	70,730,376
2026-01-22	30.930	31.350	30.060	30.260	30.260	40,710,615
2026-01-21	30.060	31.090	29.880	30.830	30.830	42,380,403
2026-01-20	30.830	31.430	30.100	30.380	30.380	46,136,053
2026-01-19	31.290	31.390	30.660	30.870	30.870	47,859,259
2026-01-16	29.980	31.200	29.980	30.980	30.980	73,412,681
2026-01-15	29.610	30.310	29.580	29.850	29.850	42,870,421

← NewerPage 3 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.