Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.850	17.860	17.660	17.780	17.780	26,259,895
2025-07-18	17.900	17.940	17.700	17.780	17.780	29,051,503
2025-07-17	17.880	17.960	17.680	17.930	17.930	43,553,010
2025-07-16	17.440	17.900	17.300	17.880	17.880	55,687,679
2025-07-15	17.360	17.470	17.110	17.390	17.390	22,846,084
2025-07-14	17.260	17.550	17.100	17.380	17.380	28,985,844
2025-07-11	17.160	17.320	17.050	17.200	17.200	20,449,801
2025-07-10	17.180	17.250	17.090	17.150	17.150	15,037,980
2025-07-09	17.340	17.630	17.140	17.200	17.200	33,795,208
2025-07-08	16.890	17.350	16.870	17.280	17.280	18,277,943
2025-07-07	17.160	17.160	16.860	16.930	16.930	16,426,506
2025-07-04	17.300	17.320	17.050	17.160	17.160	15,239,579
2025-07-03	17.190	17.460	17.120	17.300	17.300	17,274,837
2025-07-02	17.300	17.370	17.110	17.180	17.180	16,112,134
2025-07-01	17.430	17.620	17.230	17.410	17.410	20,422,985
2025-06-30	17.380	17.490	17.280	17.440	17.440	21,286,385
2025-06-27	17.440	17.450	17.130	17.310	17.310	20,016,882
2025-06-26	17.590	17.590	17.170	17.200	17.200	28,074,500
2025-06-25	17.500	17.610	17.310	17.580	17.580	29,528,780
2025-06-24	17.060	17.600	17.010	17.530	17.530	39,572,701
2025-06-23	16.740	16.830	16.570	16.740	16.740	14,185,660
2025-06-20	17.010	17.100	16.800	16.860	16.860	13,595,753
2025-06-19	16.960	17.270	16.820	16.920	16.920	20,184,899
2025-06-18	16.920	17.100	16.820	17.020	17.020	12,249,325
2025-06-17	17.130	17.150	16.840	16.990	16.990	19,106,867
2025-06-16	17.140	17.260	17.080	17.150	17.150	14,430,225
2025-06-13	17.400	17.490	17.120	17.170	17.170	17,441,100
2025-06-12	17.390	17.670	17.180	17.510	17.510	22,401,360
2025-06-11	17.340	17.860	17.310	17.420	17.420	32,069,532
2025-06-10	17.540	17.550	16.900	17.140	17.140	24,373,292
2025-06-09	17.620	17.680	17.410	17.480	17.480	20,957,234
2025-06-06	17.870	17.910	17.450	17.600	17.600	22,795,800
2025-06-05	17.760	17.920	17.570	17.870	17.870	22,457,560
2025-06-04	17.540	17.780	17.530	17.700	17.700	16,922,240
2025-06-03	17.580	17.880	17.500	17.620	17.620	23,920,576
2025-05-30	18.270	18.290	17.650	17.770	17.770	32,476,556
2025-05-29	18.050	18.840	18.050	18.370	18.370	38,941,155
2025-05-28	18.210	18.490	18.000	18.050	18.050	25,701,695
2025-05-27	18.900	19.000	18.230	18.510	18.510	42,635,507
2025-05-26	19.310	19.370	18.870	18.960	18.960	43,041,785
2025-05-23	19.340	20.040	19.210	19.230	19.230	72,101,315
2025-05-22	20.000	20.320	19.350	19.380	19.380	90,620,819
2025-05-21	19.200	20.480	18.950	20.090	20.090	126,735,024
2025-05-20	19.110	19.500	18.520	19.000	19.000	91,836,514
2025-05-19	19.020	19.870	17.990	19.440	19.440	144,986,514
2025-05-16	17.200	18.590	17.200	18.590	18.590	66,365,489
2025-05-15	17.050	17.300	16.880	16.900	16.900	18,889,632
2025-05-14	16.950	17.230	16.940	17.030	17.030	18,413,638
2025-05-13	17.280	17.310	16.900	16.980	16.980	17,369,456
2025-05-12	16.780	17.120	16.780	17.050	17.050	24,668,415
2025-05-09	16.750	16.800	16.300	16.460	16.460	19,592,000
2025-05-08	16.520	16.880	16.480	16.740	16.740	16,289,633
2025-05-07	16.950	17.100	16.470	16.600	16.600	23,513,060
2025-05-06	16.680	16.870	16.510	16.800	16.800	23,294,341
2025-04-30	16.220	16.540	16.220	16.440	16.440	28,059,100
2025-04-29	15.900	16.300	15.780	16.110	16.110	21,828,165
2025-04-28	15.750	16.010	15.650	15.740	15.740	15,870,560
2025-04-25	15.930	16.200	15.880	15.910	15.910	14,558,973
2025-04-24	16.030	16.220	15.810	15.900	15.900	17,889,164
2025-04-23	15.630	16.160	15.630	16.120	16.120	36,025,658

← NewerPage 6 of 21 · 1,215 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.