Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.810	7.870	7.570	7.630	7.630	10,430,914
2026-07-20	7.950	8.090	7.780	7.850	7.850	7,287,169
2026-07-17	8.280	8.410	7.900	7.950	7.950	8,331,700
2026-07-16	8.220	8.390	8.100	8.320	8.320	6,077,600
2026-07-15	8.190	8.380	8.160	8.260	8.260	6,918,687
2026-07-14	8.120	8.290	8.050	8.260	8.260	4,986,982
2026-07-13	8.320	8.350	8.090	8.130	8.130	4,992,125
2026-07-10	8.230	8.400	8.140	8.270	8.270	5,990,457
2026-07-09	8.400	8.400	8.120	8.260	8.260	6,124,800
2026-07-08	8.410	8.470	8.300	8.360	8.360	5,014,300
2026-07-07	8.750	8.770	8.410	8.420	8.420	7,575,314
2026-07-06	8.700	8.860	8.590	8.750	8.750	7,052,200
2026-07-03	8.680	8.780	8.520	8.700	8.700	10,362,296
2026-07-02	8.300	8.800	8.250	8.680	8.680	16,418,569
2026-07-01	8.190	8.350	8.060	8.280	8.280	8,635,800
2026-06-30	8.040	8.200	7.990	8.130	8.130	7,532,300
2026-06-29	7.940	8.140	7.750	8.120	8.120	9,898,041
2026-06-26	8.210	8.210	7.910	7.950	7.950	8,698,161
2026-06-25	8.440	8.440	8.180	8.220	8.220	8,302,123
2026-06-24	8.800	8.840	8.370	8.450	8.450	12,464,236
2026-06-23	8.740	9.000	8.690	8.800	8.800	10,551,890
2026-06-22	8.990	8.990	8.570	8.770	8.770	13,312,500
2026-06-18	9.210	9.350	8.920	8.950	8.950	11,053,095
2026-06-17	9.560	9.590	9.210	9.240	9.240	11,638,700
2026-06-16	9.680	9.690	9.490	9.650	9.650	8,096,300
2026-06-15	9.750	9.900	9.580	9.620	9.620	11,322,346
2026-06-12	9.870	9.940	9.300	9.740	9.740	14,774,973
2026-06-11	10.140	10.190	9.610	9.890	9.890	12,113,000
2026-06-10	10.630	10.700	10.130	10.240	10.240	14,211,451
2026-06-09	11.000	11.070	10.660	10.730	10.730	11,707,347
2026-06-08	11.050	11.740	10.760	10.920	10.920	16,926,200
2026-06-05	11.000	11.390	10.810	11.190	11.190	17,813,812
2026-06-04	11.450	11.500	10.950	11.080	11.080	18,364,845
2026-06-03	12.280	12.440	11.870	12.160	11.660	20,547,732
2026-06-02	12.600	12.850	12.150	12.280	11.775	26,462,214
2026-06-01	11.940	13.000	11.810	12.740	12.216	42,156,737
2026-05-29	10.990	12.060	10.560	12.060	11.564	33,908,707
2026-05-28	11.680	11.850	10.930	10.960	10.509	30,688,161
2026-05-27	13.120	13.140	11.860	12.140	12.140	34,579,182
2026-05-26	12.460	13.260	12.410	13.180	13.180	33,574,207
2026-05-25	12.130	13.330	11.930	12.700	12.700	38,803,812
2026-05-22	12.050	12.180	11.800	12.120	12.120	22,154,361
2026-05-21	11.980	12.190	11.710	12.050	12.050	29,252,678
2026-05-20	11.390	12.000	11.280	11.980	11.980	31,791,239
2026-05-19	11.440	11.740	11.230	11.390	11.390	17,507,575
2026-05-18	11.400	11.850	11.400	11.460	11.460	21,546,678
2026-05-15	10.970	11.620	10.800	11.400	11.400	26,820,178
2026-05-14	11.200	11.320	11.020	11.020	11.020	14,061,608
2026-05-13	11.030	11.370	10.990	11.210	11.210	17,609,871
2026-05-12	10.870	11.180	10.790	11.010	11.010	13,801,191
2026-05-11	10.990	10.990	10.770	10.860	10.860	7,238,200
2026-05-08	10.770	10.980	10.760	10.960	10.960	7,509,465
2026-05-07	10.800	10.890	10.780	10.820	10.820	5,050,700
2026-05-06	10.880	10.930	10.750	10.850	10.850	6,343,600
2026-04-30	10.820	10.940	10.810	10.860	10.860	6,165,300
2026-04-29	10.680	10.870	10.680	10.820	10.820	5,551,900
2026-04-28	10.790	10.910	10.680	10.770	10.770	6,950,170
2026-04-27	10.630	10.970	10.390	10.930	10.930	13,269,385
2026-04-24	10.520	10.800	10.510	10.720	10.720	8,604,508
2026-04-23	10.570	10.630	10.460	10.520	10.520	5,730,677

← NewerPage 2 of 21 · 1,217 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.