Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.350 | 8.420 | 8.280 | 8.410 | 8.337 | 3,408,200 |
| 2023-02-01 | 8.410 | 8.470 | 8.260 | 8.320 | 8.248 | 3,432,300 |
| 2023-01-31 | 8.360 | 8.510 | 8.280 | 8.420 | 8.347 | 2,616,300 |
| 2023-01-30 | 8.330 | 8.530 | 8.290 | 8.370 | 8.297 | 3,479,233 |
| 2023-01-20 | 8.260 | 8.500 | 8.150 | 8.290 | 8.218 | 3,309,873 |
| 2023-01-19 | 8.340 | 8.370 | 7.990 | 8.310 | 8.238 | 5,870,019 |
| 2023-01-18 | 8.250 | 8.540 | 8.210 | 8.320 | 8.248 | 6,117,052 |
| 2023-01-17 | 8.370 | 8.570 | 8.070 | 8.350 | 8.277 | 8,752,264 |
| 2023-01-16 | 7.520 | 8.250 | 7.520 | 8.250 | 8.178 | 6,003,794 |
| 2023-01-13 | 7.430 | 7.640 | 7.420 | 7.500 | 7.435 | 1,582,600 |
| 2023-01-12 | 7.440 | 7.490 | 7.360 | 7.410 | 7.346 | 1,263,715 |
| 2023-01-11 | 7.540 | 7.600 | 7.410 | 7.420 | 7.355 | 1,313,559 |
| 2023-01-10 | 7.650 | 7.720 | 7.510 | 7.560 | 7.494 | 1,691,600 |
| 2023-01-09 | 7.600 | 7.690 | 7.570 | 7.650 | 7.583 | 991,600 |
| 2023-01-06 | 7.710 | 7.750 | 7.570 | 7.570 | 7.504 | 1,743,600 |
| 2023-01-05 | 7.910 | 7.910 | 7.680 | 7.730 | 7.663 | 2,033,114 |
| 2023-01-04 | 7.790 | 7.820 | 7.680 | 7.720 | 7.653 | 1,400,409 |
| 2023-01-03 | 7.640 | 7.800 | 7.630 | 7.730 | 7.663 | 1,945,520 |
| 2022-12-30 | 7.600 | 7.660 | 7.490 | 7.630 | 7.564 | 1,429,962 |
| 2022-12-29 | 7.610 | 7.700 | 7.470 | 7.530 | 7.464 | 1,382,500 |
| 2022-12-28 | 7.750 | 7.780 | 7.500 | 7.620 | 7.554 | 1,388,383 |
| 2022-12-27 | 7.720 | 7.810 | 7.620 | 7.760 | 7.692 | 1,855,607 |
| 2022-12-26 | 7.690 | 7.890 | 7.690 | 7.720 | 7.653 | 1,965,481 |
| 2022-12-23 | 7.800 | 7.840 | 7.580 | 7.680 | 7.613 | 1,949,813 |
| 2022-12-22 | 7.860 | 8.080 | 7.820 | 7.850 | 7.782 | 2,053,319 |
| 2022-12-21 | 7.830 | 7.950 | 7.800 | 7.830 | 7.762 | 1,417,321 |
| 2022-12-20 | 7.920 | 7.930 | 7.740 | 7.830 | 7.762 | 1,812,400 |
| 2022-12-19 | 8.160 | 8.200 | 7.880 | 7.910 | 7.841 | 2,845,433 |
| 2022-12-16 | 8.140 | 8.270 | 8.050 | 8.160 | 8.089 | 3,003,547 |
| 2022-12-15 | 8.550 | 8.660 | 8.140 | 8.160 | 8.089 | 5,728,939 |
| 2022-12-14 | 8.390 | 8.500 | 8.290 | 8.490 | 8.416 | 3,382,962 |
| 2022-12-13 | 8.230 | 8.450 | 8.220 | 8.420 | 8.347 | 4,356,285 |
| 2022-12-12 | 8.430 | 8.430 | 8.140 | 8.240 | 8.168 | 4,866,000 |
| 2022-12-09 | 8.280 | 8.490 | 8.180 | 8.490 | 8.416 | 6,959,046 |
| 2022-12-08 | 8.300 | 8.390 | 8.160 | 8.350 | 8.277 | 5,129,999 |
| 2022-12-07 | 8.100 | 8.440 | 8.100 | 8.370 | 8.297 | 6,893,666 |
| 2022-12-06 | 8.300 | 8.300 | 8.090 | 8.160 | 8.089 | 4,188,819 |
| 2022-12-05 | 8.200 | 8.390 | 8.120 | 8.300 | 8.228 | 6,430,842 |
| 2022-12-02 | 8.080 | 8.210 | 8.030 | 8.190 | 8.119 | 4,765,700 |
| 2022-12-01 | 8.050 | 8.150 | 8.010 | 8.080 | 8.010 | 3,682,133 |
| 2022-11-30 | 8.070 | 8.150 | 7.980 | 8.000 | 7.930 | 4,324,123 |
| 2022-11-29 | 8.190 | 8.250 | 8.080 | 8.100 | 8.029 | 5,067,071 |
| 2022-11-28 | 8.170 | 8.220 | 8.050 | 8.160 | 8.089 | 2,115,100 |
| 2022-11-25 | 8.150 | 8.230 | 8.050 | 8.050 | 7.980 | 2,064,100 |
| 2022-11-24 | 8.120 | 8.280 | 8.050 | 8.180 | 8.109 | 3,449,400 |
| 2022-11-23 | 8.140 | 8.200 | 7.980 | 8.080 | 8.010 | 4,094,590 |
| 2022-11-22 | 8.350 | 8.370 | 8.170 | 8.230 | 8.158 | 3,693,900 |
| 2022-11-21 | 8.200 | 8.350 | 8.110 | 8.330 | 8.257 | 3,582,700 |
| 2022-11-18 | 8.250 | 8.370 | 8.150 | 8.240 | 8.168 | 4,476,495 |
| 2022-11-17 | 8.380 | 8.460 | 8.220 | 8.300 | 8.228 | 4,618,742 |
| 2022-11-16 | 8.380 | 8.520 | 8.220 | 8.470 | 8.396 | 7,595,615 |
| 2022-11-15 | 8.350 | 8.440 | 8.240 | 8.400 | 8.327 | 6,487,058 |
| 2022-11-14 | 8.600 | 8.650 | 8.260 | 8.330 | 8.257 | 9,870,544 |
| 2022-11-11 | 8.930 | 9.060 | 8.680 | 8.680 | 8.604 | 14,770,013 |
| 2022-11-10 | 8.450 | 9.650 | 8.440 | 9.240 | 9.160 | 19,173,029 |
| 2022-11-09 | 8.450 | 8.780 | 8.130 | 8.780 | 8.704 | 17,052,575 |
| 2022-11-08 | 7.260 | 7.980 | 7.260 | 7.980 | 7.911 | 3,221,641 |
| 2022-11-07 | 7.160 | 7.290 | 7.160 | 7.250 | 7.187 | 862,955 |
| 2022-11-04 | 7.020 | 7.200 | 6.990 | 7.170 | 7.108 | 973,907 |
| 2022-11-03 | 7.080 | 7.110 | 7.010 | 7.020 | 6.959 | 515,055 |
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.