Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.630	7.780	7.530	7.730	7.730	1,390,251
2024-07-24	7.760	7.800	7.580	7.610	7.610	1,741,700
2024-07-23	7.940	8.030	7.780	7.780	7.780	1,472,979
2024-07-22	7.850	7.990	7.810	7.940	7.940	1,276,129
2024-07-19	7.990	8.010	7.820	7.910	7.910	1,526,471
2024-07-18	8.000	8.010	7.840	7.940	7.940	1,315,571
2024-07-17	8.000	8.040	7.920	7.980	7.980	1,162,808
2024-07-16	8.140	8.140	7.970	8.010	8.010	1,492,411
2024-07-15	8.290	8.290	8.050	8.120	8.120	1,244,800
2024-07-12	8.490	8.490	8.210	8.250	8.250	1,782,835
2024-07-11	8.100	8.370	8.050	8.350	8.350	2,236,900
2024-07-10	8.040	8.120	7.970	7.980	7.980	1,521,811
2024-07-09	8.090	8.150	7.860	8.020	8.020	1,572,200
2024-07-08	8.440	8.450	8.040	8.040	8.040	2,132,400
2024-07-05	8.280	8.280	8.280	8.280	8.280	0
2024-07-04	8.570	8.600	8.250	8.280	8.280	1,536,804
2024-07-03	8.550	8.660	8.540	8.560	8.560	1,099,663
2024-07-02	8.620	8.700	8.530	8.600	8.600	1,897,186
2024-07-01	8.420	8.620	8.340	8.600	8.600	2,305,300
2024-06-28	8.600	8.610	8.370	8.420	8.420	1,999,504
2024-06-27	8.630	8.870	8.570	8.580	8.580	1,556,700
2024-06-26	8.600	8.830	8.500	8.830	8.830	1,480,408
2024-06-25	8.480	8.690	8.480	8.580	8.580	1,394,952
2024-06-24	8.770	8.890	8.410	8.480	8.480	1,948,700
2024-06-21	8.810	8.900	8.730	8.840	8.840	1,029,005
2024-06-20	9.050	9.060	8.780	8.800	8.800	1,601,910
2024-06-19	9.060	9.170	9.000	9.030	9.030	1,570,750
2024-06-18	9.120	9.170	9.020	9.110	9.110	1,698,480
2024-06-17	9.070	9.190	9.040	9.100	9.100	1,360,351
2024-06-14	9.270	9.310	9.010	9.160	9.160	1,439,825
2024-06-13	9.330	9.370	9.180	9.250	9.250	1,239,302
2024-06-12	9.300	9.400	9.160	9.330	9.330	1,333,969
2024-06-11	9.400	9.420	9.150	9.230	9.230	2,086,601
2024-06-07	8.970	9.440	8.970	9.400	9.400	2,712,051
2024-06-06	9.550	9.600	8.860	8.970	8.970	3,855,530
2024-06-05	10.070	10.070	9.730	9.750	9.750	2,171,330
2024-06-04	10.100	10.100	9.860	10.060	10.060	1,666,981
2024-06-03	10.210	10.280	9.950	10.080	10.080	1,767,400
2024-05-31	10.330	10.340	10.180	10.250	10.250	1,448,393
2024-05-30	10.400	10.410	10.230	10.290	10.290	1,271,400
2024-05-29	10.210	10.380	10.200	10.320	10.320	1,273,911
2024-05-28	10.390	10.390	10.240	10.290	10.290	1,447,000
2024-05-27	10.370	10.580	10.160	10.370	10.370	1,489,000
2024-05-24	10.280	10.390	10.190	10.290	10.290	1,375,306
2024-05-23	10.380	10.500	10.220	10.280	10.280	1,613,100
2024-05-22	10.460	10.650	10.440	10.480	10.480	1,801,500
2024-05-21	10.500	10.590	10.390	10.460	10.460	1,683,400
2024-05-20	10.550	10.620	10.380	10.510	10.510	2,160,560
2024-05-17	10.620	10.620	10.400	10.550	10.550	1,641,500
2024-05-16	10.680	10.740	10.550	10.560	10.560	2,080,900
2024-05-15	10.610	10.900	10.510	10.680	10.680	3,265,940
2024-05-14	10.390	10.750	10.320	10.720	10.720	4,156,344
2024-05-13	10.350	10.410	10.150	10.280	10.280	1,969,560
2024-05-10	10.380	10.440	10.240	10.300	10.300	1,720,957
2024-05-09	10.290	10.500	10.290	10.380	10.380	2,350,900
2024-05-08	10.400	10.480	10.220	10.260	10.260	2,551,800
2024-05-07	10.550	10.630	10.370	10.460	10.460	3,617,700
2024-05-06	10.450	10.680	10.360	10.600	10.600	4,962,444
2024-04-30	10.210	10.470	10.210	10.350	10.350	3,464,994
2024-04-29	10.100	10.350	10.000	10.280	10.280	5,639,085

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1000 CNY
2022-05-30	0.5000 CNY
2021-06-08	0.5000 CNY
2020-05-29	0.6500 CNY
2019-06-04	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.