Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.100 | 7.150 | 7.040 | 7.080 | 7.018 | 929,529 |
| 2022-11-01 | 6.930 | 7.100 | 6.900 | 7.100 | 7.038 | 846,614 |
| 2022-10-31 | 6.700 | 7.000 | 6.690 | 6.910 | 6.850 | 1,129,979 |
| 2022-10-28 | 7.180 | 7.180 | 6.900 | 6.930 | 6.870 | 1,049,942 |
| 2022-10-27 | 7.050 | 7.200 | 7.010 | 7.150 | 7.088 | 901,948 |
| 2022-10-26 | 6.990 | 7.110 | 6.950 | 7.090 | 7.028 | 842,403 |
| 2022-10-25 | 7.120 | 7.120 | 6.860 | 6.940 | 6.880 | 861,500 |
| 2022-10-24 | 7.210 | 7.260 | 6.970 | 7.020 | 6.959 | 819,387 |
| 2022-10-21 | 7.240 | 7.240 | 7.080 | 7.150 | 7.088 | 570,107 |
| 2022-10-20 | 7.230 | 7.250 | 7.120 | 7.170 | 7.108 | 580,800 |
| 2022-10-19 | 7.280 | 7.340 | 7.190 | 7.200 | 7.137 | 598,000 |
| 2022-10-18 | 7.360 | 7.360 | 7.270 | 7.280 | 7.217 | 500,243 |
| 2022-10-17 | 7.270 | 7.360 | 7.230 | 7.320 | 7.256 | 673,700 |
| 2022-10-14 | 7.210 | 7.320 | 7.180 | 7.260 | 7.197 | 574,781 |
| 2022-10-13 | 7.160 | 7.240 | 7.080 | 7.160 | 7.098 | 892,926 |
| 2022-10-12 | 7.020 | 7.160 | 6.930 | 7.150 | 7.088 | 641,300 |
| 2022-10-11 | 6.970 | 7.090 | 6.840 | 7.030 | 6.969 | 898,593 |
| 2022-10-10 | 7.080 | 7.160 | 6.950 | 6.980 | 6.919 | 1,064,398 |
| 2022-09-30 | 7.140 | 7.200 | 7.050 | 7.090 | 7.028 | 769,157 |
| 2022-09-29 | 7.430 | 7.490 | 7.110 | 7.150 | 7.088 | 997,500 |
| 2022-09-28 | 7.430 | 7.490 | 7.310 | 7.340 | 7.276 | 1,203,641 |
| 2022-09-27 | 7.130 | 7.400 | 7.110 | 7.370 | 7.306 | 1,300,200 |
| 2022-09-26 | 7.350 | 7.360 | 7.070 | 7.100 | 7.038 | 1,889,100 |
| 2022-09-23 | 7.460 | 7.480 | 7.320 | 7.370 | 7.306 | 1,079,800 |
| 2022-09-22 | 7.500 | 7.590 | 7.400 | 7.400 | 7.336 | 724,536 |
| 2022-09-21 | 7.450 | 7.570 | 7.370 | 7.530 | 7.464 | 1,040,436 |
| 2022-09-20 | 7.480 | 7.500 | 7.340 | 7.480 | 7.415 | 1,513,600 |
| 2022-09-19 | 7.580 | 7.600 | 7.300 | 7.390 | 7.326 | 1,756,763 |
| 2022-09-16 | 7.780 | 7.860 | 7.590 | 7.630 | 7.564 | 1,863,900 |
| 2022-09-15 | 7.930 | 7.960 | 7.790 | 7.860 | 7.792 | 910,694 |
| 2022-09-14 | 7.840 | 7.920 | 7.760 | 7.910 | 7.841 | 1,019,736 |
| 2022-09-13 | 7.810 | 7.930 | 7.810 | 7.900 | 7.831 | 718,494 |
| 2022-09-09 | 7.850 | 7.860 | 7.790 | 7.810 | 7.742 | 646,900 |
| 2022-09-08 | 7.840 | 7.970 | 7.750 | 7.850 | 7.782 | 983,137 |
| 2022-09-07 | 7.840 | 7.840 | 7.750 | 7.820 | 7.752 | 662,538 |
| 2022-09-06 | 7.800 | 7.850 | 7.760 | 7.840 | 7.772 | 963,213 |
| 2022-09-05 | 7.750 | 7.800 | 7.680 | 7.770 | 7.702 | 945,035 |
| 2022-09-02 | 7.720 | 7.750 | 7.630 | 7.730 | 7.663 | 862,635 |
| 2022-09-01 | 7.750 | 7.830 | 7.660 | 7.670 | 7.603 | 1,243,000 |
| 2022-08-31 | 7.990 | 8.020 | 7.700 | 7.750 | 7.683 | 2,009,616 |
| 2022-08-30 | 7.900 | 8.030 | 7.900 | 8.000 | 7.930 | 1,217,139 |
| 2022-08-29 | 7.880 | 8.030 | 7.760 | 7.940 | 7.871 | 962,800 |
| 2022-08-26 | 7.930 | 8.010 | 7.910 | 7.920 | 7.851 | 777,190 |
| 2022-08-25 | 8.020 | 8.050 | 7.910 | 7.930 | 7.861 | 933,200 |
| 2022-08-24 | 8.160 | 8.160 | 8.000 | 8.000 | 7.930 | 967,100 |
| 2022-08-23 | 8.180 | 8.180 | 8.090 | 8.160 | 8.089 | 669,167 |
| 2022-08-22 | 8.020 | 8.190 | 8.020 | 8.160 | 8.089 | 908,941 |
| 2022-08-19 | 8.170 | 8.240 | 8.090 | 8.100 | 8.029 | 1,035,387 |
| 2022-08-18 | 8.150 | 8.210 | 8.080 | 8.170 | 8.099 | 1,308,356 |
| 2022-08-17 | 8.220 | 8.240 | 8.130 | 8.200 | 8.129 | 782,288 |
| 2022-08-16 | 8.180 | 8.350 | 8.180 | 8.190 | 8.119 | 770,500 |
| 2022-08-15 | 8.290 | 8.300 | 8.130 | 8.160 | 8.089 | 814,856 |
| 2022-08-12 | 8.330 | 8.380 | 8.250 | 8.250 | 8.178 | 866,400 |
| 2022-08-11 | 8.190 | 8.300 | 8.120 | 8.260 | 8.188 | 850,974 |
| 2022-08-10 | 8.070 | 8.230 | 8.020 | 8.180 | 8.109 | 727,400 |
| 2022-08-09 | 8.130 | 8.180 | 8.060 | 8.060 | 7.990 | 451,100 |
| 2022-08-08 | 8.180 | 8.180 | 8.060 | 8.130 | 8.059 | 551,600 |
| 2022-08-05 | 8.140 | 8.170 | 7.950 | 8.140 | 8.069 | 941,092 |
| 2022-08-04 | 7.920 | 8.090 | 7.910 | 8.090 | 8.020 | 708,900 |
| 2022-08-03 | 7.850 | 8.090 | 7.850 | 7.920 | 7.851 | 1,070,400 |
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.