Ningbo Joyson Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.840	15.900	15.400	15.420	15.420	23,765,840
2025-04-21	14.930	16.000	14.820	15.900	15.900	30,841,850
2025-04-18	14.870	15.030	14.800	14.960	14.960	10,040,029
2025-04-17	14.680	15.020	14.680	14.880	14.880	10,357,588
2025-04-16	15.320	15.350	14.700	14.930	14.930	16,286,794
2025-04-15	15.440	15.530	15.160	15.220	15.220	15,629,820
2025-04-14	15.800	15.950	15.310	15.380	15.380	24,036,743
2025-04-11	15.030	15.590	14.970	15.400	15.400	26,455,399
2025-04-10	15.220	15.620	15.040	15.140	15.140	39,955,287
2025-04-09	13.970	14.550	13.560	14.490	14.490	40,171,041
2025-04-08	15.560	15.600	14.000	14.390	14.390	60,673,761
2025-04-07	16.000	16.000	15.560	15.560	15.560	18,015,863
2025-04-03	17.500	17.790	17.150	17.290	17.290	22,267,995
2025-04-02	17.670	17.930	17.560	17.830	17.830	13,645,249
2025-04-01	18.110	18.110	17.560	17.670	17.670	21,701,344
2025-03-31	18.310	18.790	17.670	17.950	17.950	29,252,969
2025-03-28	18.120	18.800	17.850	18.390	18.390	34,627,680
2025-03-27	18.010	18.600	17.850	18.430	18.430	24,460,908
2025-03-26	18.010	18.390	17.990	18.100	18.100	14,247,827
2025-03-25	18.350	18.610	17.970	18.080	18.080	15,788,583
2025-03-24	18.110	18.450	17.980	18.310	18.310	20,920,655
2025-03-21	18.870	18.880	18.200	18.220	18.220	27,745,066
2025-03-20	19.010	19.250	18.840	18.950	18.950	20,276,360
2025-03-19	18.950	19.490	18.500	19.110	19.110	39,448,134
2025-03-18	19.320	19.450	18.950	19.080	19.080	27,525,107
2025-03-17	19.400	19.440	18.980	19.170	19.170	21,833,247
2025-03-14	18.900	19.430	18.720	19.290	19.290	26,026,513
2025-03-13	19.430	19.820	18.720	18.880	18.880	37,889,151
2025-03-12	19.260	19.600	19.260	19.370	19.370	42,906,646
2025-03-11	18.550	19.240	18.550	18.920	18.920	28,848,002
2025-03-10	19.300	19.600	18.980	19.020	19.020	27,585,955
2025-03-07	19.040	19.280	18.810	19.000	19.000	29,524,178
2025-03-06	19.240	19.350	18.860	19.080	19.080	51,897,614
2025-03-05	18.980	19.280	18.850	19.080	19.080	19,139,300
2025-03-04	18.290	19.250	18.250	19.000	19.000	30,062,800
2025-03-03	19.000	19.130	18.300	18.470	18.470	46,648,654
2025-02-28	20.090	20.190	18.880	18.910	18.910	43,788,668
2025-02-27	20.400	20.690	19.940	20.250	20.250	40,448,405
2025-02-26	20.360	20.900	20.180	20.400	20.400	46,590,895
2025-02-25	19.900	20.580	19.810	20.310	20.310	37,570,229
2025-02-24	20.220	20.750	20.130	20.250	20.250	44,317,967
2025-02-21	20.240	20.580	20.110	20.250	20.250	39,850,827
2025-02-20	20.410	20.460	19.850	20.320	20.320	44,883,966
2025-02-19	19.740	20.790	19.650	20.520	20.520	60,054,089
2025-02-18	19.980	20.270	19.630	19.750	19.750	43,930,012
2025-02-17	19.300	20.340	19.210	20.100	20.100	75,263,648
2025-02-14	18.720	19.450	18.700	19.120	19.120	41,783,441
2025-02-13	19.520	19.640	18.770	18.800	18.800	43,247,195
2025-02-12	19.150	19.570	19.030	19.370	19.370	35,667,031
2025-02-11	19.560	19.680	19.180	19.300	19.300	40,852,231
2025-02-10	19.380	19.890	19.070	19.640	19.640	95,400,822
2025-02-07	18.500	18.700	18.010	18.590	18.590	66,132,284
2025-02-06	17.830	18.200	17.630	18.160	18.160	47,777,826
2025-02-05	17.160	18.370	16.890	17.880	17.880	52,967,383
2025-01-27	17.360	17.380	16.980	17.040	17.040	20,838,800
2025-01-24	17.230	17.380	17.150	17.330	17.330	20,707,206
2025-01-23	17.650	17.650	17.130	17.230	17.230	29,280,899
2025-01-22	17.420	17.580	17.240	17.530	17.530	25,693,190
2025-01-21	17.020	17.770	16.870	17.590	17.590	46,694,526
2025-01-20	16.960	17.500	16.800	16.960	16.960	37,018,942

← NewerPage 7 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.