Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.020	12.170	11.900	12.000	11.196	1,208,354
2022-02-07	11.780	12.100	11.630	11.950	11.149	725,200
2022-01-28	11.240	11.700	11.230	11.590	10.813	844,300
2022-01-27	11.390	11.450	11.090	11.240	10.487	1,015,211
2022-01-26	11.720	11.850	11.320	11.390	10.627	1,387,900
2022-01-25	12.090	12.110	11.690	11.720	10.935	1,082,000
2022-01-24	12.720	12.720	11.880	12.150	11.336	1,787,700
2022-01-21	12.550	12.620	12.420	12.440	11.606	614,200
2022-01-20	12.690	12.780	12.450	12.550	11.709	888,344
2022-01-19	12.500	12.730	12.460	12.690	11.840	825,850
2022-01-18	12.700	12.780	12.500	12.500	11.662	911,783
2022-01-17	13.000	13.000	12.500	12.730	11.877	1,041,782
2022-01-14	12.710	12.750	12.490	12.560	11.718	1,030,500
2022-01-13	12.860	13.030	12.730	12.750	11.896	1,565,330
2022-01-12	12.790	12.870	12.700	12.780	11.924	893,475
2022-01-11	12.580	12.870	12.580	12.730	11.877	1,069,439
2022-01-10	12.540	12.690	12.320	12.650	11.802	895,319
2022-01-07	12.990	13.010	12.550	12.550	11.709	1,351,195
2022-01-06	12.600	12.940	12.550	12.940	12.073	2,058,204
2022-01-05	12.580	12.850	12.470	12.650	11.802	1,671,656
2022-01-04	12.360	12.740	12.250	12.640	11.793	2,170,400
2021-12-31	12.650	12.650	12.210	12.360	11.532	1,922,301
2021-12-30	12.690	12.730	12.400	12.400	11.569	2,052,800
2021-12-29	12.980	13.040	12.610	12.700	11.849	1,789,477
2021-12-28	12.700	13.200	12.500	13.020	12.147	1,612,500
2021-12-27	13.050	13.080	12.650	12.690	11.840	987,100
2021-12-24	12.830	12.890	12.600	12.610	11.765	690,000
2021-12-23	13.000	13.000	12.820	12.830	11.970	666,200
2021-12-22	13.180	13.240	12.980	13.000	12.129	926,700
2021-12-21	12.810	13.190	12.670	13.180	12.297	1,606,500
2021-12-20	12.660	12.840	12.660	12.760	11.905	958,950
2021-12-17	13.000	13.160	12.770	12.770	11.914	1,021,042
2021-12-16	13.050	13.180	12.940	13.060	12.185	783,553
2021-12-15	13.160	13.260	13.020	13.050	12.175	857,442
2021-12-14	13.260	13.340	13.010	13.170	12.287	1,232,800
2021-12-13	12.930	13.380	12.900	13.220	12.334	1,904,100
2021-12-10	12.700	13.090	12.610	13.040	12.166	2,809,132
2021-12-09	12.650	12.860	12.470	12.700	11.849	1,401,412
2021-12-08	12.470	12.740	12.200	12.650	11.802	1,533,120
2021-12-07	12.610	12.690	12.410	12.470	11.634	552,600
2021-12-06	12.950	12.950	12.520	12.520	11.681	940,001
2021-12-03	12.740	12.800	12.630	12.800	11.942	549,200
2021-12-02	12.780	12.960	12.700	12.730	11.877	713,300
2021-12-01	12.780	12.930	12.730	12.890	12.026	644,300
2021-11-30	12.850	13.020	12.770	12.780	11.924	629,200
2021-11-29	12.970	13.000	12.800	12.870	12.007	537,820
2021-11-26	13.220	13.220	12.960	13.080	12.203	664,000
2021-11-25	13.330	13.330	13.100	13.210	12.325	888,031
2021-11-24	13.060	13.430	12.880	13.340	12.446	1,584,264
2021-11-23	13.000	13.180	12.870	13.020	12.147	723,956
2021-11-22	12.940	13.130	12.700	13.000	12.129	719,436
2021-11-19	12.940	12.990	12.740	12.940	12.073	531,000
2021-11-18	13.060	13.120	12.800	12.890	12.026	1,066,336
2021-11-17	12.830	13.290	12.670	13.020	12.147	868,300
2021-11-16	12.960	13.100	12.750	12.820	11.961	680,500
2021-11-15	13.500	13.500	12.940	12.950	12.082	1,178,700
2021-11-12	13.170	13.560	13.020	13.290	12.399	1,337,523
2021-11-11	12.720	13.200	12.640	13.170	12.287	1,480,801
2021-11-10	12.780	12.780	12.410	12.720	11.868	1,451,020
2021-11-09	13.100	13.180	12.600	12.830	11.970	2,508,299

← NewerPage 20 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.