Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.430	12.590	12.360	12.560	12.560	10,301,441
2026-01-16	12.490	12.540	12.350	12.410	12.410	12,310,882
2026-01-15	12.920	12.930	12.370	12.460	12.460	21,586,046
2026-01-14	12.850	13.140	12.710	12.900	12.900	21,070,928
2026-01-13	13.420	13.450	12.850	12.870	12.870	30,917,976
2026-01-12	13.630	13.680	13.420	13.480	13.480	33,963,078
2026-01-09	13.490	13.830	13.320	13.690	13.690	36,873,250
2026-01-08	13.400	13.710	13.300	13.490	13.490	30,092,855
2026-01-07	13.260	13.760	13.130	13.560	13.560	31,662,602
2026-01-06	13.050	13.520	13.010	13.350	13.350	32,675,922
2026-01-05	13.110	13.230	13.020	13.130	13.130	23,276,600
2025-12-31	13.740	13.760	13.110	13.110	13.110	32,450,704
2025-12-30	13.750	14.180	13.540	13.780	13.780	33,923,159
2025-12-29	14.620	14.690	14.000	14.000	14.000	41,423,432
2025-12-26	14.800	15.140	14.250	14.800	14.800	58,344,313
2025-12-25	15.130	15.590	14.800	14.910	14.910	57,850,689
2025-12-24	14.800	15.810	14.580	15.460	15.460	65,444,714
2025-12-23	15.990	16.870	15.000	15.350	15.350	84,730,774
2025-12-22	18.000	18.680	16.000	16.440	16.440	120,220,180
2025-12-19	16.000	16.980	16.000	16.980	16.980	33,631,305
2025-12-18	14.300	15.440	13.670	15.440	15.440	85,077,617
2025-12-17	15.020	15.090	13.860	14.040	14.040	84,416,783
2025-12-16	13.440	15.030	13.380	15.030	15.030	40,708,014
2025-12-15	15.040	15.480	13.600	13.660	13.660	96,319,834
2025-12-12	13.700	15.030	13.330	15.030	15.030	85,738,820
2025-12-11	14.150	14.240	13.280	13.660	13.660	53,300,661
2025-12-10	15.390	16.290	14.310	14.410	14.410	82,095,670
2025-12-09	14.000	15.310	13.000	14.900	14.900	87,047,833
2025-12-08	13.670	14.500	13.440	13.920	13.920	57,959,263
2025-12-05	12.700	13.830	12.390	13.400	13.400	48,979,238
2025-12-04	14.420	14.850	13.370	13.370	13.370	55,213,754
2025-12-03	13.690	15.290	13.460	14.850	14.850	67,053,288
2025-12-02	13.400	14.790	13.050	14.120	14.120	71,169,217
2025-12-01	13.170	13.840	12.900	13.500	13.500	48,525,628
2025-11-28	12.780	13.530	12.700	13.420	13.420	57,868,639
2025-11-27	12.880	13.070	12.550	12.880	12.880	53,623,275
2025-11-26	12.870	13.980	12.870	13.100	13.100	67,609,605
2025-11-25	15.300	15.660	14.300	14.300	14.300	82,507,302
2025-11-24	14.910	14.910	14.910	14.910	14.910	20,295,200
2025-11-21	16.570	16.740	16.570	16.570	16.570	10,630,393
2025-11-20	17.930	18.410	15.070	18.410	18.410	95,947,032
2025-11-19	15.830	16.740	14.410	16.740	16.740	73,360,457
2025-11-18	15.220	15.220	15.220	15.220	15.220	19,898,723
2025-11-17	13.840	13.840	12.960	13.840	13.840	20,186,247
2025-11-14	11.310	12.580	11.100	12.580	12.580	35,130,030
2025-11-13	11.000	11.440	10.920	11.440	11.440	54,169,661
2025-11-12	9.510	10.400	9.440	10.400	10.400	20,553,651
2025-11-11	9.380	9.520	9.310	9.450	9.450	6,476,800
2025-11-10	9.190	9.430	9.140	9.420	9.420	7,142,700
2025-11-07	9.170	9.260	9.130	9.180	9.180	4,831,100
2025-11-06	9.290	9.340	9.160	9.170	9.170	7,378,700
2025-11-05	9.250	9.470	9.220	9.340	9.340	8,870,200
2025-11-04	9.180	9.420	9.110	9.340	9.340	8,104,601
2025-11-03	9.240	9.300	9.120	9.190	9.190	6,268,351
2025-10-31	9.050	9.420	9.050	9.230	9.230	9,887,579
2025-10-30	9.180	9.360	9.080	9.100	9.100	10,009,252
2025-10-29	9.210	9.590	9.120	9.180	9.180	14,606,174
2025-10-28	8.840	8.930	8.820	8.890	8.890	3,130,951
2025-10-27	8.920	8.960	8.800	8.860	8.860	4,488,110
2025-10-24	9.160	9.160	8.890	8.920	8.920	5,514,730

← NewerPage 4 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.