Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	30.000	30.510	29.250	29.610	29.610	67,677,281
2026-01-13	30.630	31.130	30.140	30.160	30.160	68,522,751
2026-01-12	31.310	31.330	30.170	30.600	30.600	87,283,319
2026-01-09	31.500	32.040	31.300	31.520	31.520	60,996,521
2026-01-08	31.550	32.110	31.220	31.670	31.670	58,338,483
2026-01-07	32.630	32.630	31.510	31.820	31.820	78,448,027
2026-01-06	31.170	33.590	31.160	32.710	32.710	104,385,585
2026-01-05	30.710	31.490	30.710	31.270	31.270	63,750,060
2025-12-31	31.140	31.900	30.500	31.360	31.360	89,890,218
2025-12-30	29.350	31.720	29.130	30.990	30.990	88,354,722
2025-12-29	30.180	30.350	29.640	29.730	29.730	49,704,257
2025-12-26	30.560	30.560	29.630	30.180	30.180	75,529,005
2025-12-25	29.020	30.630	28.600	30.630	30.630	95,173,049
2025-12-24	29.220	29.940	29.100	29.340	29.340	66,885,440
2025-12-23	29.670	29.980	28.960	29.190	29.190	78,195,608
2025-12-22	30.000	30.940	29.930	30.100	30.100	128,266,938
2025-12-19	27.740	30.420	27.700	29.680	29.680	134,879,399
2025-12-18	27.910	28.720	27.540	27.650	27.650	74,528,881
2025-12-17	27.040	29.030	26.950	28.500	28.500	105,600,115
2025-12-16	27.070	27.960	26.900	27.140	27.140	90,237,535
2025-12-15	26.770	27.090	26.510	26.550	26.550	25,291,152
2025-12-12	26.750	27.170	26.330	26.950	26.950	36,058,299
2025-12-11	27.390	27.600	26.750	26.770	26.770	32,224,657
2025-12-10	26.820	27.580	26.640	27.300	27.300	40,806,161
2025-12-09	27.000	27.550	26.820	26.990	26.990	35,291,725
2025-12-08	27.080	27.360	26.620	27.280	27.280	43,562,516
2025-12-05	26.650	27.090	26.400	27.080	27.080	34,659,817
2025-12-04	27.200	27.640	26.600	26.900	26.900	60,204,339
2025-12-03	26.980	27.340	26.470	26.570	26.570	28,069,556
2025-12-02	27.450	27.480	26.750	26.980	26.980	37,117,899
2025-12-01	26.730	27.470	26.700	27.400	27.400	47,111,559
2025-11-28	26.460	26.870	26.130	26.720	26.720	28,553,075
2025-11-27	26.460	27.080	26.400	26.460	26.460	28,150,366
2025-11-26	26.200	27.050	26.010	26.500	26.500	34,259,731
2025-11-25	26.210	26.740	26.120	26.350	26.350	29,954,127
2025-11-24	25.900	26.160	25.330	25.960	25.960	27,383,203
2025-11-21	25.910	26.380	25.470	25.710	25.710	33,821,685
2025-11-20	26.900	27.070	26.200	26.250	26.250	24,039,148
2025-11-19	26.650	27.140	26.550	26.650	26.650	27,916,399
2025-11-18	26.900	27.100	26.480	26.670	26.670	25,383,394
2025-11-17	26.880	27.400	26.760	26.950	26.950	24,414,280
2025-11-14	27.400	27.460	27.000	27.010	27.010	26,835,684
2025-11-13	27.540	27.960	27.410	27.730	27.730	26,025,232
2025-11-12	28.170	28.210	27.330	27.610	27.610	32,643,809
2025-11-11	28.680	28.880	27.880	28.150	28.150	40,812,217
2025-11-10	28.600	29.220	28.300	28.550	28.550	38,857,724
2025-11-07	29.800	29.800	28.810	28.930	28.930	50,203,503
2025-11-06	29.830	30.280	29.500	30.070	30.070	54,744,344
2025-11-05	29.000	30.050	28.800	29.900	29.900	43,898,920
2025-11-04	30.600	30.830	29.280	29.570	29.570	65,154,338
2025-11-03	31.850	32.070	30.380	30.940	30.940	66,955,794
2025-10-31	31.750	33.300	31.750	31.900	31.900	82,841,092
2025-10-30	34.460	34.690	31.710	31.750	31.750	123,655,148
2025-10-29	31.430	34.260	31.310	34.050	34.050	110,660,680
2025-10-28	32.010	32.550	31.280	31.790	31.790	76,813,494
2025-10-27	32.250	32.600	31.280	31.980	31.980	67,001,294
2025-10-24	31.730	32.460	31.230	32.080	32.080	69,212,066
2025-10-23	32.000	32.180	30.780	31.400	31.400	79,089,062
2025-10-22	31.920	33.790	31.920	32.940	32.940	112,988,575
2025-10-21	32.500	33.310	31.430	32.470	32.470	132,295,331

← NewerPage 4 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.