Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.860	11.000	10.180	10.720	10.720	17,696,631
2024-01-22	12.110	12.670	11.080	11.310	11.310	22,379,993
2024-01-19	11.550	12.110	11.510	12.110	12.110	18,951,037
2024-01-18	9.910	11.010	9.680	11.010	11.010	6,850,412
2024-01-17	9.970	10.200	9.910	10.010	10.010	2,818,300
2024-01-16	9.920	10.060	9.750	9.960	9.960	1,727,064
2024-01-15	9.960	10.090	9.860	10.010	10.010	1,551,764
2024-01-12	10.130	10.130	9.860	9.900	9.900	1,362,731
2024-01-11	9.920	10.130	9.900	10.050	10.050	1,431,018
2024-01-10	9.970	10.100	9.850	10.000	10.000	1,472,401
2024-01-09	9.850	9.990	9.760	9.970	9.970	1,387,300
2024-01-08	9.950	10.100	9.800	9.830	9.830	1,910,000
2024-01-05	10.390	10.390	9.930	9.940	9.940	2,368,100
2024-01-04	10.140	10.390	10.090	10.350	10.350	2,716,900
2024-01-03	10.230	10.230	10.050	10.140	10.140	1,006,300
2024-01-02	9.990	10.260	9.990	10.200	10.200	1,792,400
2023-12-29	9.800	9.970	9.660	9.970	9.970	1,765,800
2023-12-28	9.900	9.920	9.690	9.750	9.750	2,176,100
2023-12-27	9.940	9.970	9.670	9.940	9.940	2,098,058
2023-12-26	10.270	10.310	9.950	9.970	9.970	2,492,900
2023-12-25	10.080	10.400	10.080	10.240	10.240	3,594,222
2023-12-22	10.290	10.360	10.040	10.080	10.080	1,736,600
2023-12-21	10.020	10.290	9.910	10.240	10.240	2,394,700
2023-12-20	10.130	10.230	9.980	10.000	10.000	1,052,500
2023-12-19	10.190	10.250	10.030	10.130	10.130	1,704,530
2023-12-18	10.280	10.380	10.150	10.190	10.190	1,241,000
2023-12-15	10.300	10.400	10.260	10.310	10.310	1,054,722
2023-12-14	10.240	10.480	10.180	10.340	10.340	1,740,500
2023-12-13	10.330	10.420	10.210	10.210	10.210	1,034,200
2023-12-12	10.240	10.430	10.200	10.410	10.410	1,508,700
2023-12-11	10.160	10.400	10.100	10.240	10.240	1,776,200
2023-12-08	10.390	10.390	10.130	10.130	10.130	2,255,830
2023-12-07	10.520	10.550	10.300	10.360	10.360	1,258,300
2023-12-06	10.330	10.540	10.300	10.500	10.500	1,671,186
2023-12-05	10.330	10.420	10.290	10.310	10.310	1,377,400
2023-12-04	10.410	10.440	10.270	10.370	10.370	1,567,300
2023-12-01	10.370	10.500	10.310	10.380	10.380	1,466,933
2023-11-30	10.520	10.520	10.310	10.400	10.400	1,508,900
2023-11-29	10.540	10.750	10.370	10.410	10.410	2,235,000
2023-11-28	10.470	10.630	10.420	10.550	10.550	2,330,200
2023-11-27	10.550	10.660	10.250	10.460	10.460	3,028,000
2023-11-24	10.600	10.700	10.480	10.600	10.600	2,290,810
2023-11-23	10.700	10.920	10.500	10.650	10.650	3,668,451
2023-11-22	10.450	10.710	10.350	10.610	10.610	5,330,709
2023-11-21	10.250	10.750	10.180	10.600	10.600	5,710,600
2023-11-20	10.330	10.330	10.080	10.250	10.250	2,703,800
2023-11-17	10.110	10.290	10.060	10.260	10.260	1,901,400
2023-11-16	10.060	10.180	10.030	10.110	10.110	1,757,000
2023-11-15	10.150	10.200	10.050	10.050	10.050	2,161,300
2023-11-14	9.990	10.100	9.910	10.090	10.090	1,739,600
2023-11-13	9.990	10.010	9.880	9.950	9.950	1,713,300
2023-11-10	9.800	10.020	9.660	9.950	9.950	2,084,207
2023-11-09	9.950	9.970	9.810	9.840	9.840	1,807,407
2023-11-08	9.990	10.020	9.900	9.950	9.950	1,754,200
2023-11-07	10.070	10.080	9.840	9.990	9.990	2,271,527
2023-11-06	9.860	10.100	9.860	10.070	10.070	2,268,027
2023-11-03	9.900	9.980	9.860	9.890	9.890	1,434,800
2023-11-02	10.080	10.080	9.900	9.900	9.900	1,238,800
2023-11-01	10.000	10.000	9.910	10.000	10.000	1,090,919
2023-10-31	10.060	10.060	9.870	9.950	9.950	1,416,137

← NewerPage 12 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.