Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.140	10.200	9.900	10.000	10.000	2,786,900
2023-10-27	9.770	10.300	9.680	10.170	10.170	4,293,100
2023-10-26	9.790	9.890	9.700	9.770	9.770	1,570,408
2023-10-25	9.730	9.900	9.700	9.840	9.840	2,014,400
2023-10-24	9.280	9.750	9.270	9.720	9.720	2,412,894
2023-10-23	9.540	9.580	9.170	9.230	9.230	1,653,644
2023-10-20	9.600	9.700	9.430	9.540	9.540	1,005,800
2023-10-19	9.700	9.750	9.520	9.670	9.670	1,077,400
2023-10-18	9.860	9.860	9.570	9.700	9.700	1,948,177
2023-10-17	9.800	10.080	9.730	9.860	9.860	1,991,160
2023-10-16	9.690	9.820	9.610	9.750	9.750	1,154,642
2023-10-13	9.810	9.810	9.660	9.690	9.690	1,143,800
2023-10-12	9.790	9.850	9.710	9.800	9.800	1,546,100
2023-10-11	9.820	9.920	9.700	9.800	9.800	1,684,105
2023-10-10	9.930	9.940	9.790	9.820	9.820	1,082,700
2023-10-09	9.960	9.990	9.770	9.830	9.830	1,464,700
2023-09-28	9.860	9.970	9.810	9.970	9.970	1,396,100
2023-09-27	9.800	9.930	9.680	9.840	9.840	1,239,515
2023-09-26	9.880	9.920	9.820	9.840	9.840	862,706
2023-09-25	9.990	10.110	9.890	9.900	9.900	1,411,006
2023-09-22	9.860	10.040	9.680	9.990	9.990	1,620,502
2023-09-21	9.900	9.920	9.750	9.860	9.860	1,626,251
2023-09-20	9.970	10.020	9.840	9.910	9.910	1,291,544
2023-09-19	10.320	10.320	9.960	9.970	9.970	2,638,006
2023-09-18	10.120	10.350	10.020	10.310	10.310	3,424,694
2023-09-15	10.110	10.260	10.040	10.220	10.220	2,735,213
2023-09-14	10.090	10.130	10.010	10.100	10.100	2,348,900
2023-09-13	10.160	10.250	10.010	10.030	10.030	2,318,030
2023-09-12	10.150	10.260	10.150	10.160	10.160	2,289,453
2023-09-11	10.170	10.260	9.980	10.220	10.220	2,826,125
2023-09-08	10.210	10.330	10.080	10.190	10.190	2,488,506
2023-09-07	10.270	10.400	10.160	10.220	10.220	3,116,555
2023-09-06	10.260	10.420	10.140	10.350	10.350	3,923,600
2023-09-05	10.140	10.320	10.100	10.250	10.250	3,262,460
2023-09-04	10.070	10.210	10.000	10.190	10.190	3,913,300
2023-09-01	10.040	10.160	9.920	10.060	10.060	2,366,000
2023-08-31	10.060	10.150	9.980	10.020	10.020	2,650,300
2023-08-30	10.090	10.220	9.990	10.110	10.110	3,632,602
2023-08-29	9.740	10.070	9.710	9.990	9.990	3,930,362
2023-08-28	10.150	10.300	9.730	9.760	9.760	3,762,700
2023-08-25	10.100	10.100	9.740	9.810	9.810	3,725,492
2023-08-24	10.000	10.200	9.940	10.100	10.100	1,565,900
2023-08-23	10.270	10.270	9.990	10.000	10.000	1,638,100
2023-08-22	10.220	10.490	10.130	10.270	10.270	1,898,400
2023-08-21	10.420	10.600	10.310	10.360	10.360	1,849,000
2023-08-18	10.530	10.640	10.400	10.400	10.400	1,479,900
2023-08-17	10.450	10.680	10.450	10.570	10.570	2,000,890
2023-08-16	10.630	10.780	10.490	10.540	10.540	3,240,200
2023-08-15	10.490	10.780	10.400	10.570	10.570	4,116,800
2023-08-14	10.250	10.640	10.180	10.550	10.550	2,236,800
2023-08-11	10.500	10.560	10.300	10.300	10.300	1,385,000
2023-08-10	10.360	10.480	10.320	10.450	10.450	1,590,500
2023-08-09	10.460	10.500	10.330	10.350	10.350	1,418,200
2023-08-08	10.430	10.500	10.330	10.490	10.490	2,009,390
2023-08-07	10.710	10.750	10.410	10.490	10.490	2,911,250
2023-08-04	10.730	10.750	10.620	10.670	10.670	2,756,500
2023-08-03	10.870	10.870	10.700	10.730	10.730	2,549,793
2023-08-02	10.970	11.040	10.710	10.880	10.880	4,184,864
2023-08-01	11.430	11.460	10.920	11.070	11.070	6,011,500
2023-07-31	10.980	11.480	10.890	11.470	11.470	6,787,150

← NewerPage 13 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.