Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16.680 | 16.980 | 16.360 | 16.490 | 16.490 | 22,334,050 |
| 2024-10-23 | 16.750 | 16.860 | 16.500 | 16.640 | 16.640 | 25,070,868 |
| 2024-10-22 | 16.690 | 16.840 | 16.520 | 16.710 | 16.710 | 25,176,696 |
| 2024-10-21 | 16.480 | 16.840 | 16.260 | 16.610 | 16.610 | 33,383,142 |
| 2024-10-18 | 15.720 | 16.730 | 15.600 | 16.360 | 16.360 | 37,798,703 |
| 2024-10-17 | 16.240 | 16.320 | 15.720 | 15.720 | 15.720 | 19,654,378 |
| 2024-10-16 | 15.890 | 16.150 | 15.750 | 15.930 | 15.930 | 18,478,715 |
| 2024-10-15 | 16.580 | 16.620 | 16.100 | 16.120 | 16.120 | 24,079,460 |
| 2024-10-14 | 16.520 | 16.730 | 16.000 | 16.580 | 16.580 | 28,305,844 |
| 2024-10-11 | 17.180 | 17.180 | 16.300 | 16.520 | 16.520 | 23,353,873 |
| 2024-10-10 | 17.250 | 17.480 | 16.610 | 17.070 | 17.070 | 33,987,955 |
| 2024-10-09 | 18.000 | 18.000 | 16.850 | 17.050 | 17.050 | 48,803,745 |
| 2024-10-08 | 18.980 | 18.980 | 17.570 | 18.470 | 18.470 | 70,400,214 |
| 2024-09-30 | 16.440 | 17.270 | 16.280 | 17.250 | 17.250 | 54,869,126 |
| 2024-09-27 | 15.200 | 15.750 | 15.100 | 15.700 | 15.700 | 23,639,916 |
| 2024-09-26 | 14.390 | 14.880 | 14.330 | 14.880 | 14.880 | 22,833,745 |
| 2024-09-25 | 14.580 | 14.800 | 14.380 | 14.390 | 14.390 | 26,923,549 |
| 2024-09-24 | 14.400 | 14.490 | 13.950 | 14.490 | 14.490 | 28,773,010 |
| 2024-09-23 | 14.000 | 14.470 | 13.920 | 14.300 | 14.300 | 15,633,410 |
| 2024-09-20 | 14.080 | 14.250 | 13.940 | 14.060 | 14.060 | 9,272,600 |
| 2024-09-19 | 13.770 | 14.180 | 13.650 | 14.080 | 14.080 | 13,776,016 |
| 2024-09-18 | 13.600 | 13.740 | 13.410 | 13.710 | 13.710 | 7,787,300 |
| 2024-09-13 | 13.800 | 13.800 | 13.590 | 13.600 | 13.600 | 7,259,677 |
| 2024-09-12 | 14.000 | 14.130 | 13.710 | 13.710 | 13.710 | 9,002,380 |
| 2024-09-11 | 13.860 | 14.020 | 13.700 | 13.900 | 13.900 | 6,973,960 |
| 2024-09-10 | 13.970 | 13.990 | 13.650 | 13.910 | 13.910 | 10,103,119 |
| 2024-09-09 | 14.000 | 14.150 | 13.830 | 13.920 | 13.920 | 10,106,089 |
| 2024-09-06 | 14.360 | 14.450 | 14.100 | 14.110 | 14.110 | 10,324,300 |
| 2024-09-05 | 14.180 | 14.420 | 14.150 | 14.280 | 14.280 | 9,226,233 |
| 2024-09-04 | 14.000 | 14.340 | 13.950 | 14.190 | 14.190 | 9,260,973 |
| 2024-09-03 | 13.610 | 14.230 | 13.610 | 14.150 | 14.150 | 13,213,000 |
| 2024-09-02 | 14.280 | 14.310 | 13.800 | 13.870 | 13.870 | 17,715,789 |
| 2024-08-30 | 13.930 | 14.460 | 13.880 | 14.340 | 14.340 | 18,723,642 |
| 2024-08-29 | 13.410 | 14.050 | 13.330 | 13.980 | 13.980 | 14,786,337 |
| 2024-08-28 | 13.500 | 13.680 | 13.470 | 13.490 | 13.490 | 6,640,227 |
| 2024-08-27 | 13.850 | 13.870 | 13.490 | 13.500 | 13.500 | 11,914,634 |
| 2024-08-26 | 14.150 | 14.150 | 13.790 | 13.920 | 13.920 | 10,209,725 |
| 2024-08-23 | 13.710 | 14.090 | 13.710 | 14.040 | 14.040 | 10,556,914 |
| 2024-08-22 | 14.030 | 14.370 | 13.760 | 13.820 | 13.820 | 13,578,971 |
| 2024-08-21 | 13.780 | 14.050 | 13.680 | 13.990 | 13.990 | 8,459,337 |
| 2024-08-20 | 14.250 | 14.340 | 13.890 | 13.890 | 13.890 | 9,631,487 |
| 2024-08-19 | 14.020 | 14.270 | 14.020 | 14.090 | 14.090 | 7,180,700 |
| 2024-08-16 | 14.140 | 14.200 | 14.020 | 14.060 | 14.060 | 8,191,152 |
| 2024-08-15 | 13.870 | 14.290 | 13.780 | 14.170 | 14.170 | 12,732,208 |
| 2024-08-14 | 14.030 | 14.080 | 13.850 | 13.900 | 13.900 | 10,287,500 |
| 2024-08-13 | 14.030 | 14.160 | 13.920 | 14.130 | 14.130 | 8,949,956 |
| 2024-08-12 | 14.070 | 14.100 | 13.960 | 14.000 | 14.000 | 8,816,400 |
| 2024-08-09 | 14.380 | 14.500 | 14.110 | 14.110 | 14.110 | 10,374,696 |
| 2024-08-08 | 14.210 | 14.390 | 13.990 | 14.280 | 14.280 | 12,268,351 |
| 2024-08-07 | 14.360 | 14.450 | 14.240 | 14.320 | 14.320 | 10,057,925 |
| 2024-08-06 | 14.530 | 14.610 | 14.200 | 14.400 | 14.400 | 14,702,954 |
| 2024-08-05 | 14.680 | 14.960 | 14.360 | 14.370 | 14.370 | 16,570,000 |
| 2024-08-02 | 15.170 | 15.350 | 14.800 | 14.840 | 14.840 | 16,041,936 |
| 2024-08-01 | 15.360 | 15.460 | 15.170 | 15.330 | 15.330 | 18,944,133 |
| 2024-07-31 | 14.960 | 15.390 | 14.850 | 15.370 | 15.370 | 24,482,176 |
| 2024-07-30 | 14.700 | 15.120 | 14.590 | 14.990 | 14.990 | 28,629,669 |
| 2024-07-29 | 14.700 | 14.700 | 14.290 | 14.330 | 14.330 | 14,710,752 |
| 2024-07-26 | 14.600 | 15.100 | 14.600 | 14.720 | 14.720 | 15,199,804 |
| 2024-07-25 | 14.300 | 14.830 | 14.190 | 14.680 | 14.680 | 19,818,170 |
| 2024-07-24 | 14.680 | 14.810 | 14.360 | 14.390 | 14.390 | 14,760,600 |
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.