Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.860	10.860	9.990	10.050	10.050	7,796,748
2024-04-25	10.000	10.000	9.800	9.870	9.870	1,767,600
2024-04-24	9.720	9.970	9.570	9.960	9.960	2,547,007
2024-04-23	9.620	9.750	9.550	9.620	9.620	2,015,933
2024-04-22	9.530	9.770	9.350	9.640	9.640	1,879,726
2024-04-19	9.600	9.700	9.420	9.560	9.560	2,135,520
2024-04-18	9.680	9.740	9.450	9.660	9.660	2,165,660
2024-04-17	9.370	9.770	9.290	9.680	9.680	3,435,460
2024-04-16	9.760	9.860	9.080	9.100	9.100	3,828,800
2024-04-15	10.230	10.300	9.630	9.850	9.850	3,802,690
2024-04-12	10.080	10.370	10.040	10.190	10.190	3,149,510
2024-04-11	10.140	10.310	10.060	10.090	10.090	3,044,284
2024-04-10	10.400	10.620	10.160	10.240	10.240	3,894,857
2024-04-09	10.100	10.410	10.030	10.360	10.360	2,556,900
2024-04-08	10.170	10.280	10.000	10.050	10.050	3,268,909
2024-04-03	10.230	10.290	10.030	10.140	10.140	1,597,838
2024-04-02	10.110	10.250	10.090	10.210	10.210	2,643,483
2024-04-01	9.940	10.190	9.770	10.150	10.150	3,289,772
2024-03-29	9.470	9.900	9.450	9.900	9.900	1,701,700
2024-03-28	9.270	9.820	9.270	9.490	9.490	2,334,600
2024-03-27	9.140	9.720	9.140	9.360	9.360	2,057,978
2024-03-26	9.620	9.690	9.540	9.650	9.650	1,991,100
2024-03-25	9.750	9.890	9.610	9.610	9.610	2,419,865
2024-03-22	10.000	10.100	9.780	9.830	9.830	2,592,500
2024-03-21	9.920	10.020	9.840	9.980	9.980	2,780,000
2024-03-20	9.750	9.880	9.740	9.840	9.840	1,958,811
2024-03-19	9.740	9.840	9.710	9.760	9.760	2,362,125
2024-03-18	9.720	9.820	9.600	9.730	9.730	3,277,100
2024-03-15	9.550	9.800	9.440	9.770	9.770	3,619,490
2024-03-14	9.500	9.710	9.400	9.540	9.540	3,492,885
2024-03-13	9.370	9.530	9.300	9.510	9.510	2,581,513
2024-03-12	9.290	9.430	9.240	9.380	9.380	2,680,303
2024-03-11	9.130	9.350	9.120	9.290	9.290	2,312,510
2024-03-08	8.920	9.250	8.920	9.150	9.150	2,749,415
2024-03-07	9.090	9.180	8.970	8.980	8.980	2,743,400
2024-03-06	8.920	9.100	8.800	9.080	9.080	2,949,700
2024-03-05	9.040	9.060	8.820	8.880	8.880	3,436,300
2024-03-04	9.230	9.230	8.910	9.110	9.110	3,758,777
2024-03-01	9.060	9.240	9.000	9.120	9.120	3,490,788
2024-02-29	8.700	9.120	8.620	9.110	9.110	4,301,519
2024-02-28	9.380	9.550	8.790	8.810	8.810	6,432,727
2024-02-27	9.120	9.340	9.100	9.300	9.300	4,033,382
2024-02-26	9.100	9.300	8.990	9.100	9.100	4,945,645
2024-02-23	8.850	9.070	8.760	9.020	9.020	5,988,250
2024-02-22	8.810	8.910	8.680	8.850	8.850	4,725,878
2024-02-21	8.700	8.970	8.560	8.820	8.820	6,073,481
2024-02-20	8.650	8.830	8.370	8.680	8.680	4,972,046
2024-02-19	8.300	8.740	8.300	8.650	8.650	6,134,676
2024-02-08	7.860	8.440	7.850	8.390	8.390	7,706,192
2024-02-07	8.190	8.460	7.610	7.830	7.830	9,658,352
2024-02-06	7.420	9.000	7.420	8.450	8.450	12,836,896
2024-02-05	8.250	8.480	8.240	8.240	8.240	3,102,303
2024-02-02	9.150	9.440	9.150	9.150	9.150	6,707,831
2024-02-01	11.120	11.120	10.170	10.170	10.170	7,877,584
2024-01-31	11.500	11.520	10.660	11.300	11.300	13,476,121
2024-01-30	11.080	12.100	11.000	11.800	11.800	19,653,006
2024-01-29	10.710	11.660	10.450	11.390	11.390	18,032,446
2024-01-26	10.840	11.100	10.600	10.700	10.700	9,811,010
2024-01-25	10.970	10.970	10.320	10.870	10.870	13,961,315
2024-01-24	10.380	11.180	10.300	11.100	11.100	17,122,281

← NewerPage 11 of 21 · 1,217 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.