Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.850	8.090	7.850	7.920	7.851	1,070,400
2022-08-02	8.340	8.340	7.890	7.940	7.871	1,911,000
2022-08-01	8.310	8.390	8.210	8.300	8.228	761,300
2022-07-29	8.450	8.450	8.290	8.310	8.238	597,800
2022-07-28	8.450	8.490	8.370	8.450	8.376	1,101,613
2022-07-27	8.220	8.420	8.140	8.400	8.327	2,168,930
2022-07-26	8.290	8.290	8.100	8.220	8.148	885,702
2022-07-25	8.320	8.370	8.160	8.250	8.178	682,200
2022-07-22	8.310	8.370	8.230	8.320	8.248	914,800
2022-07-21	8.290	8.390	8.280	8.310	8.238	983,800
2022-07-20	8.230	8.330	8.200	8.320	8.248	984,062
2022-07-19	8.140	8.230	8.100	8.220	8.148	827,601
2022-07-18	7.930	8.180	7.930	8.140	8.069	1,328,587
2022-07-15	8.250	8.330	7.910	7.960	7.891	2,614,837
2022-07-14	8.360	8.400	8.280	8.350	8.277	1,306,526
2022-07-13	8.280	8.460	8.280	8.350	8.277	1,099,099
2022-07-12	8.550	8.580	8.250	8.250	8.178	2,134,190
2022-07-11	8.780	8.780	8.460	8.550	8.476	2,338,284
2022-07-08	9.100	9.100	8.770	8.830	8.753	3,921,868
2022-07-07	8.700	9.150	8.630	9.110	9.031	5,811,590
2022-07-06	8.630	8.780	8.410	8.740	8.664	3,811,499
2022-07-05	8.610	8.700	8.470	8.630	8.555	2,063,743
2022-07-04	8.480	8.630	8.420	8.560	8.485	1,591,100
2022-07-01	8.450	8.530	8.400	8.470	8.396	1,034,747
2022-06-30	8.420	8.560	8.390	8.460	8.386	1,217,965
2022-06-29	8.600	8.600	8.410	8.410	8.337	1,775,357
2022-06-28	8.410	8.580	8.400	8.550	8.476	1,684,708
2022-06-27	8.420	8.470	8.370	8.380	8.307	1,354,108
2022-06-24	8.240	8.400	8.210	8.390	8.317	1,106,192
2022-06-23	8.190	8.300	8.140	8.300	8.228	896,994
2022-06-22	8.330	8.350	8.150	8.170	8.099	1,237,907
2022-06-21	8.420	8.510	8.250	8.330	8.257	1,236,500
2022-06-20	8.310	8.530	8.310	8.420	8.347	1,652,900
2022-06-17	8.370	8.420	8.210	8.310	8.238	1,113,400
2022-06-16	8.270	8.460	8.250	8.400	8.327	1,386,908
2022-06-15	8.300	8.380	8.260	8.280	8.208	1,605,901
2022-06-14	8.200	8.270	7.980	8.270	8.198	1,322,969
2022-06-13	8.190	8.300	8.140	8.220	8.148	1,029,368
2022-06-10	8.120	8.250	8.090	8.200	8.129	868,701
2022-06-09	8.310	8.400	8.110	8.130	8.059	1,115,500
2022-06-08	8.370	8.450	8.200	8.320	8.248	1,233,000
2022-06-07	8.430	8.540	8.280	8.380	8.307	1,249,868
2022-06-06	8.430	8.550	8.380	8.420	8.347	1,167,200
2022-06-02	8.320	8.500	8.250	8.430	8.357	1,570,943
2022-06-01	8.330	8.450	8.260	8.350	8.277	1,489,119
2022-05-31	8.230	8.440	8.090	8.380	8.307	1,989,700
2022-05-30	8.000	8.260	7.900	8.230	8.158	2,706,927
2022-05-27	8.600	8.600	8.420	8.500	7.930	1,890,819
2022-05-26	8.350	8.520	8.200	8.520	7.949	1,572,300
2022-05-25	8.100	8.440	8.100	8.350	7.790	1,612,400
2022-05-24	8.860	9.000	8.100	8.130	7.585	3,894,800
2022-05-23	8.480	8.680	8.460	8.660	8.080	2,294,388
2022-05-20	8.320	8.640	8.300	8.480	7.912	1,792,200
2022-05-19	8.290	8.400	8.240	8.360	7.800	1,119,000
2022-05-18	8.210	8.480	8.090	8.370	7.809	2,032,701
2022-05-17	8.210	8.220	8.070	8.180	7.632	1,405,600
2022-05-16	8.340	8.340	8.140	8.190	7.641	1,239,060
2022-05-13	8.260	8.500	8.130	8.220	7.669	1,638,711
2022-05-12	8.070	8.260	8.050	8.220	7.669	1,310,313
2022-05-11	8.260	8.380	8.140	8.140	7.594	1,957,701

← NewerPage 18 of 21 · 1,213 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.