Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 16.800 | 16.880 | 16.350 | 16.690 | 16.690 | 37,082,085 |
| 2025-01-16 | 16.200 | 16.980 | 16.200 | 16.890 | 16.890 | 64,901,933 |
| 2025-01-15 | 15.960 | 16.310 | 15.960 | 16.170 | 16.170 | 39,224,982 |
| 2025-01-14 | 14.960 | 15.970 | 14.890 | 15.960 | 15.960 | 38,555,451 |
| 2025-01-13 | 14.420 | 15.080 | 14.390 | 14.980 | 14.980 | 20,172,712 |
| 2025-01-10 | 14.850 | 15.050 | 14.600 | 14.620 | 14.620 | 12,658,800 |
| 2025-01-09 | 14.730 | 15.050 | 14.700 | 14.920 | 14.920 | 13,446,765 |
| 2025-01-08 | 14.940 | 14.950 | 14.410 | 14.810 | 14.810 | 19,615,802 |
| 2025-01-07 | 14.810 | 14.970 | 14.730 | 14.940 | 14.940 | 13,422,822 |
| 2025-01-06 | 14.820 | 14.980 | 14.600 | 14.780 | 14.780 | 14,490,661 |
| 2025-01-03 | 15.170 | 15.240 | 14.810 | 14.820 | 14.820 | 19,458,146 |
| 2025-01-02 | 15.680 | 15.740 | 15.030 | 15.170 | 15.170 | 23,767,902 |
| 2024-12-31 | 16.020 | 16.100 | 15.610 | 15.670 | 15.670 | 22,480,023 |
| 2024-12-30 | 16.120 | 16.260 | 15.980 | 16.040 | 16.040 | 19,463,500 |
| 2024-12-27 | 16.400 | 16.420 | 16.090 | 16.120 | 16.120 | 26,410,065 |
| 2024-12-26 | 15.900 | 16.360 | 15.870 | 16.350 | 16.350 | 37,449,476 |
| 2024-12-25 | 16.050 | 16.080 | 15.820 | 15.880 | 15.880 | 16,338,443 |
| 2024-12-24 | 15.750 | 16.090 | 15.750 | 16.070 | 16.070 | 19,185,219 |
| 2024-12-23 | 16.130 | 16.300 | 15.710 | 15.750 | 15.750 | 21,133,535 |
| 2024-12-20 | 16.000 | 16.330 | 15.980 | 16.120 | 16.120 | 24,804,880 |
| 2024-12-19 | 15.520 | 16.150 | 15.460 | 16.100 | 16.100 | 28,385,952 |
| 2024-12-18 | 15.830 | 15.860 | 15.610 | 15.630 | 15.630 | 13,707,705 |
| 2024-12-17 | 15.650 | 15.950 | 15.610 | 15.660 | 15.660 | 19,471,385 |
| 2024-12-16 | 15.820 | 15.880 | 15.600 | 15.660 | 15.660 | 16,231,480 |
| 2024-12-13 | 16.130 | 16.130 | 15.800 | 15.850 | 15.850 | 25,288,979 |
| 2024-12-12 | 16.130 | 16.310 | 15.990 | 16.190 | 16.190 | 23,676,015 |
| 2024-12-11 | 16.180 | 16.180 | 15.950 | 16.090 | 16.090 | 23,694,066 |
| 2024-12-10 | 16.000 | 16.190 | 15.890 | 16.090 | 16.090 | 50,019,500 |
| 2024-12-09 | 15.900 | 15.950 | 15.490 | 15.640 | 15.640 | 31,705,684 |
| 2024-12-06 | 15.770 | 16.000 | 15.560 | 15.900 | 15.900 | 24,219,493 |
| 2024-12-05 | 15.690 | 15.900 | 15.640 | 15.760 | 15.760 | 22,000,008 |
| 2024-12-04 | 15.990 | 16.010 | 15.690 | 15.740 | 15.740 | 18,417,681 |
| 2024-12-03 | 16.150 | 16.150 | 15.840 | 15.930 | 15.930 | 24,754,980 |
| 2024-12-02 | 15.760 | 16.200 | 15.760 | 16.140 | 16.140 | 30,893,667 |
| 2024-11-29 | 15.620 | 15.900 | 15.480 | 15.750 | 15.750 | 32,356,837 |
| 2024-11-28 | 15.630 | 15.710 | 15.410 | 15.430 | 15.430 | 21,251,040 |
| 2024-11-27 | 15.500 | 15.760 | 15.170 | 15.750 | 15.750 | 26,143,922 |
| 2024-11-26 | 15.920 | 15.980 | 15.500 | 15.560 | 15.560 | 26,725,533 |
| 2024-11-25 | 16.160 | 16.290 | 15.880 | 15.880 | 15.880 | 28,194,753 |
| 2024-11-22 | 16.700 | 16.730 | 15.980 | 15.990 | 15.990 | 30,099,987 |
| 2024-11-21 | 16.900 | 16.930 | 16.620 | 16.770 | 16.770 | 18,712,936 |
| 2024-11-20 | 17.030 | 17.070 | 16.770 | 16.970 | 16.970 | 22,968,207 |
| 2024-11-19 | 16.680 | 17.110 | 16.520 | 17.100 | 17.100 | 29,416,631 |
| 2024-11-18 | 16.790 | 16.890 | 16.420 | 16.500 | 16.500 | 25,395,301 |
| 2024-11-15 | 16.900 | 17.140 | 16.740 | 16.770 | 16.770 | 25,026,217 |
| 2024-11-14 | 17.520 | 17.620 | 16.960 | 16.990 | 16.990 | 26,351,039 |
| 2024-11-13 | 17.630 | 17.640 | 17.180 | 17.490 | 17.490 | 33,427,018 |
| 2024-11-12 | 18.310 | 18.310 | 17.510 | 17.710 | 17.710 | 51,117,311 |
| 2024-11-11 | 17.400 | 18.140 | 17.340 | 18.140 | 18.140 | 59,057,926 |
| 2024-11-08 | 18.010 | 18.060 | 17.480 | 17.530 | 17.530 | 54,226,972 |
| 2024-11-07 | 17.490 | 17.880 | 17.190 | 17.880 | 17.880 | 74,728,123 |
| 2024-11-06 | 17.500 | 17.590 | 17.020 | 17.180 | 17.180 | 58,042,999 |
| 2024-11-05 | 16.620 | 16.970 | 16.310 | 16.890 | 16.890 | 39,475,480 |
| 2024-11-04 | 16.020 | 16.700 | 16.020 | 16.530 | 16.530 | 26,740,222 |
| 2024-11-01 | 16.600 | 16.630 | 16.110 | 16.110 | 16.110 | 29,235,027 |
| 2024-10-31 | 16.810 | 16.810 | 16.500 | 16.680 | 16.680 | 37,132,023 |
| 2024-10-30 | 16.630 | 17.060 | 16.560 | 16.870 | 16.870 | 31,552,203 |
| 2024-10-29 | 17.000 | 17.100 | 16.630 | 16.680 | 16.680 | 47,364,392 |
| 2024-10-28 | 16.900 | 16.940 | 16.640 | 16.810 | 16.810 | 31,648,381 |
| 2024-10-25 | 16.680 | 16.860 | 16.460 | 16.840 | 16.840 | 26,083,332 |
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.