Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	32.500	33.310	31.430	32.470	32.470	132,295,331
2025-10-20	29.970	31.200	29.610	30.420	30.420	51,129,283
2025-10-17	31.100	31.100	29.060	29.200	29.200	44,370,754
2025-10-16	30.690	31.450	30.550	30.780	30.780	42,299,224
2025-10-15	29.970	31.400	29.880	31.220	31.220	71,288,296
2025-10-14	31.730	31.800	29.610	29.730	29.730	55,854,685
2025-10-13	30.600	31.780	30.470	31.330	31.330	60,219,472
2025-10-10	34.000	34.410	32.480	32.640	32.640	62,080,902
2025-10-09	34.000	34.630	33.750	34.240	34.240	64,899,240
2025-09-30	35.200	35.490	34.690	34.820	34.820	66,777,489
2025-09-29	34.270	35.300	34.000	35.100	35.100	84,055,871
2025-09-26	35.000	35.880	33.990	33.990	33.990	103,785,217
2025-09-25	36.590	36.890	34.760	35.650	35.650	135,025,218
2025-09-24	36.500	38.400	35.810	36.610	36.610	166,983,484
2025-09-23	36.950	39.700	36.850	37.300	37.300	212,757,688
2025-09-22	38.000	38.840	35.770	36.950	36.950	209,357,134
2025-09-19	39.980	39.980	36.020	37.100	37.100	309,855,312
2025-09-18	36.880	36.880	36.880	36.880	36.880	13,194,831
2025-09-17	33.530	33.530	33.530	33.530	33.530	12,562,825
2025-09-16	29.000	30.480	28.900	30.480	30.480	57,743,138
2025-09-15	25.750	28.200	25.750	27.710	27.710	137,357,439
2025-09-12	26.790	27.280	25.700	25.720	25.720	126,572,056
2025-09-11	26.500	27.000	26.250	26.790	26.790	107,492,106
2025-09-10	26.500	27.660	26.500	26.800	26.800	148,101,240
2025-09-09	25.980	27.180	25.020	27.000	27.000	209,155,440
2025-09-08	23.990	25.520	23.660	25.520	25.520	92,122,079
2025-09-05	21.990	23.200	21.800	23.200	23.200	121,639,117
2025-09-04	21.910	22.130	20.590	21.090	21.090	66,657,968
2025-09-03	21.500	22.640	21.500	21.910	21.910	99,281,873
2025-09-02	20.860	21.170	19.960	21.040	21.040	72,833,987
2025-09-01	21.570	21.970	20.850	20.940	20.940	50,130,761
2025-08-29	21.290	21.550	20.910	21.220	21.220	42,126,427
2025-08-28	20.810	21.380	20.560	21.140	21.140	52,148,400
2025-08-27	21.500	21.980	20.930	21.000	21.000	71,936,006
2025-08-26	20.870	21.180	20.590	21.010	21.010	60,706,915
2025-08-25	20.530	20.800	20.240	20.720	20.720	45,836,405
2025-08-22	20.200	20.700	20.170	20.500	20.500	40,659,496
2025-08-21	20.380	20.460	19.880	20.200	20.200	39,314,131
2025-08-20	20.130	20.390	19.960	20.390	20.390	29,512,738
2025-08-19	20.550	20.590	20.020	20.320	20.320	46,197,655
2025-08-18	20.580	20.730	20.330	20.630	20.630	59,835,073
2025-08-15	19.900	20.880	19.810	20.470	20.470	79,907,013
2025-08-14	19.480	19.850	19.120	19.300	19.300	52,401,058
2025-08-13	18.650	19.650	18.580	19.550	19.550	73,810,261
2025-08-12	18.700	18.770	18.510	18.620	18.620	26,915,407
2025-08-11	18.650	18.860	18.630	18.770	18.770	28,446,796
2025-08-08	18.800	18.940	18.500	18.660	18.660	30,952,955
2025-08-07	19.230	19.250	18.760	18.900	18.900	32,538,252
2025-08-06	19.000	19.540	18.700	19.230	19.230	52,754,845
2025-08-05	18.250	19.260	18.240	19.000	19.000	66,425,574
2025-08-04	17.970	18.180	17.930	18.180	18.180	20,793,798
2025-08-01	18.350	18.680	17.940	18.130	18.130	34,733,068
2025-07-31	17.940	18.960	17.940	18.330	18.330	59,133,903
2025-07-30	18.320	18.450	17.900	17.930	17.930	34,600,919
2025-07-29	18.190	18.320	18.030	18.320	18.320	25,113,156
2025-07-28	18.500	18.590	18.130	18.250	18.250	34,281,801
2025-07-25	17.980	18.450	17.980	18.330	18.330	43,658,521
2025-07-24	17.950	18.220	17.890	17.980	17.980	33,549,464
2025-07-23	17.690	18.120	17.600	17.920	17.920	41,996,561
2025-07-22	17.710	17.790	17.620	17.730	17.730	23,570,663

← NewerPage 5 of 21 · 1,212 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.