Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.620	11.220	10.450	10.900	10.805	16,012,908
2023-04-27	10.540	10.740	10.310	10.560	10.468	15,705,875
2023-04-26	10.130	10.540	9.990	10.540	10.448	20,412,285
2023-04-25	9.900	10.140	9.710	10.010	9.923	8,745,081
2023-04-24	9.650	10.000	9.650	9.930	9.844	5,820,191
2023-04-21	9.950	10.120	9.730	9.730	9.645	7,017,882
2023-04-20	10.270	10.270	9.820	10.000	9.913	6,756,439
2023-04-19	10.180	10.330	10.070	10.170	10.081	7,006,731
2023-04-18	10.160	10.210	9.890	10.210	10.121	8,378,191
2023-04-17	9.990	10.290	9.910	10.150	10.062	10,513,332
2023-04-14	10.250	10.270	9.860	9.900	9.814	12,333,479
2023-04-13	10.120	10.280	10.050	10.250	10.161	9,778,997
2023-04-12	10.070	10.210	10.020	10.120	10.032	6,509,361
2023-04-11	9.960	10.070	9.780	10.070	9.982	6,882,498
2023-04-10	10.050	10.270	9.840	9.920	9.834	10,020,370
2023-04-07	9.900	10.040	9.880	10.010	9.923	5,762,881
2023-04-06	10.180	10.180	9.910	9.930	9.844	8,394,983
2023-04-04	10.360	10.370	10.050	10.110	10.022	8,175,139
2023-04-03	10.400	10.500	10.170	10.290	10.200	9,609,060
2023-03-31	10.200	10.420	10.190	10.350	10.260	7,512,181
2023-03-30	10.210	10.500	10.200	10.220	10.131	9,918,472
2023-03-29	10.700	10.770	10.390	10.400	10.309	16,472,240
2023-03-28	10.440	10.990	10.380	10.970	10.874	24,423,412
2023-03-27	10.370	10.450	10.260	10.410	10.319	8,962,259
2023-03-24	10.560	10.630	10.320	10.370	10.280	9,720,053
2023-03-23	10.510	10.580	10.340	10.540	10.448	11,348,425
2023-03-22	10.430	10.830	10.390	10.500	10.409	13,373,772
2023-03-21	10.410	10.560	10.050	10.550	10.458	16,578,651
2023-03-20	11.000	11.050	10.150	10.460	10.369	25,105,280
2023-03-17	11.350	11.490	11.100	11.190	11.093	23,995,059
2023-03-16	10.850	11.650	10.770	11.560	11.459	33,796,237
2023-03-15	10.910	10.950	10.740	10.920	10.825	15,337,537
2023-03-14	11.120	11.200	10.730	10.760	10.666	19,111,299
2023-03-13	11.020	11.320	10.950	11.180	11.083	16,122,371
2023-03-10	11.150	11.400	11.030	11.040	10.944	20,415,361
2023-03-09	11.700	11.740	11.090	11.150	11.053	28,592,893
2023-03-08	11.540	12.080	11.500	11.890	11.786	30,286,685
2023-03-07	11.370	11.890	11.310	11.840	11.737	37,624,314
2023-03-06	12.100	12.180	11.390	11.390	11.291	41,909,244
2023-03-03	13.680	13.830	12.470	12.660	12.550	53,383,517
2023-03-02	13.000	13.860	13.000	13.860	13.739	43,584,449
2023-03-01	12.200	12.600	11.730	12.600	12.490	46,770,620
2023-02-28	11.450	11.450	10.740	11.450	11.350	19,489,464
2023-02-27	9.680	10.410	9.610	10.410	10.319	16,407,722
2023-02-24	8.780	9.460	8.630	9.460	9.378	18,735,440
2023-02-23	8.650	8.780	8.510	8.600	8.525	3,606,900
2023-02-22	8.650	8.670	8.500	8.620	8.545	3,276,600
2023-02-21	8.750	8.800	8.510	8.690	8.614	6,261,393
2023-02-20	8.690	9.040	8.460	8.780	8.704	12,821,959
2023-02-17	8.120	8.880	8.110	8.630	8.555	13,926,483
2023-02-16	8.310	8.440	8.030	8.130	8.059	3,750,256
2023-02-15	8.410	8.420	8.270	8.310	8.238	2,534,821
2023-02-14	8.410	8.470	8.330	8.390	8.317	2,476,721
2023-02-13	8.480	8.480	8.300	8.410	8.337	4,677,125
2023-02-10	8.300	8.610	8.230	8.320	8.248	5,113,219
2023-02-09	8.230	8.300	8.180	8.260	8.188	1,949,790
2023-02-08	8.310	8.340	8.210	8.220	8.148	1,888,500
2023-02-07	8.280	8.280	8.170	8.280	8.208	1,829,211
2023-02-06	8.360	8.360	8.200	8.240	8.168	3,448,509
2023-02-03	8.360	8.380	8.170	8.360	8.287	3,327,170

← NewerPage 15 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.