Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.680	11.410	10.680	10.970	10.970	7,609,858
2023-07-27	10.790	10.930	10.700	10.710	10.710	1,844,315
2023-07-26	11.070	11.070	10.730	10.850	10.850	2,789,300
2023-07-25	10.810	11.080	10.790	11.070	11.070	3,445,626
2023-07-24	10.830	10.870	10.710	10.750	10.750	1,838,226
2023-07-21	10.740	10.920	10.700	10.820	10.820	1,734,250
2023-07-20	10.910	11.000	10.760	10.790	10.790	2,391,247
2023-07-19	10.900	11.000	10.800	10.860	10.860	2,851,071
2023-07-18	11.290	11.290	10.880	10.900	10.900	3,143,986
2023-07-17	11.660	11.780	11.180	11.200	11.200	5,134,353
2023-07-14	11.700	11.950	11.620	11.750	11.750	2,924,300
2023-07-13	11.700	11.880	11.610	11.660	11.660	2,012,298
2023-07-12	11.830	11.910	11.720	11.760	11.760	1,988,700
2023-07-11	11.770	11.990	11.680	11.820	11.820	2,583,300
2023-07-10	11.880	11.950	11.680	11.750	11.750	2,144,230
2023-07-07	11.880	12.020	11.770	11.780	11.780	2,483,200
2023-07-06	12.000	12.170	11.870	11.880	11.880	2,838,600
2023-07-05	12.120	12.120	11.920	11.970	11.970	2,837,000
2023-07-04	12.030	12.150	11.910	12.130	12.130	3,615,800
2023-07-03	12.020	12.150	11.750	12.040	12.040	6,405,403
2023-06-30	11.640	12.250	11.640	12.020	12.020	8,210,276
2023-06-29	11.330	11.720	11.220	11.580	11.580	4,999,300
2023-06-28	11.400	11.430	10.980	11.390	11.390	5,484,724
2023-06-27	10.830	11.510	10.770	11.400	11.400	7,092,130
2023-06-26	10.810	11.200	10.670	10.810	10.810	4,400,894
2023-06-21	11.010	11.080	10.800	10.820	10.820	2,172,410
2023-06-20	11.000	11.150	10.940	11.020	11.020	2,882,500
2023-06-19	11.100	11.190	10.930	11.060	11.060	3,792,600
2023-06-16	11.280	11.310	11.090	11.150	11.150	3,533,185
2023-06-15	11.590	11.620	11.120	11.200	11.200	3,962,300
2023-06-14	11.420	11.670	11.300	11.510	11.510	4,468,126
2023-06-13	11.430	11.480	11.260	11.400	11.400	2,449,096
2023-06-12	11.200	11.560	11.110	11.510	11.510	4,793,511
2023-06-09	11.280	11.400	11.060	11.190	11.190	3,696,700
2023-06-08	11.530	11.650	11.300	11.340	11.340	3,207,850
2023-06-07	11.280	11.560	11.200	11.450	11.450	4,358,900
2023-06-06	11.680	11.680	11.220	11.270	11.270	5,034,634
2023-06-05	11.430	11.710	11.240	11.700	11.700	7,233,616
2023-06-02	11.480	11.480	10.980	11.350	11.350	5,263,547
2023-06-01	11.370	11.480	11.100	11.480	11.380	3,791,713
2023-05-31	11.360	11.510	11.230	11.390	11.291	3,195,500
2023-05-30	11.580	11.600	11.160	11.370	11.271	6,040,129
2023-05-29	11.680	12.170	11.600	11.680	11.578	7,070,127
2023-05-26	11.830	11.880	11.550	11.620	11.519	4,979,753
2023-05-25	11.700	11.830	11.470	11.810	11.707	6,619,910
2023-05-24	12.010	12.280	11.730	11.740	11.638	9,663,191
2023-05-23	12.360	12.660	12.160	12.180	12.074	8,322,600
2023-05-22	12.210	12.700	12.110	12.440	12.332	9,250,388
2023-05-19	11.800	12.760	11.680	12.370	12.262	14,026,415
2023-05-18	12.200	12.200	11.660	11.990	11.886	13,222,621
2023-05-17	12.160	12.460	11.680	12.450	12.342	13,742,320
2023-05-16	12.670	13.000	12.170	12.170	12.064	16,620,860
2023-05-15	12.760	13.830	12.250	13.090	12.976	28,778,822
2023-05-12	11.840	12.970	11.800	12.970	12.857	13,634,369
2023-05-11	11.280	11.920	11.100	11.790	11.687	10,685,503
2023-05-10	11.130	11.450	11.030	11.280	11.182	7,744,084
2023-05-09	11.880	11.890	11.100	11.130	11.033	12,203,370
2023-05-08	11.350	12.200	11.040	11.870	11.767	16,310,603
2023-05-05	11.420	11.870	11.040	11.590	11.489	18,644,215
2023-05-04	10.600	11.900	10.570	11.680	11.578	21,388,030

← NewerPage 14 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.