Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.940	9.180	8.940	9.160	9.160	6,209,800
2025-10-22	8.930	9.060	8.880	8.930	8.930	5,678,600
2025-10-21	8.940	8.990	8.850	8.990	8.990	4,449,822
2025-10-20	8.800	8.880	8.770	8.840	8.840	3,727,000
2025-10-17	8.800	8.860	8.720	8.740	8.740	2,787,410
2025-10-16	8.780	8.830	8.710	8.820	8.820	3,120,010
2025-10-15	8.710	8.850	8.690	8.780	8.780	4,157,210
2025-10-14	8.690	8.800	8.660	8.770	8.770	3,707,328
2025-10-13	8.560	8.710	8.490	8.680	8.680	4,984,500
2025-10-10	8.500	9.030	8.450	8.830	8.830	9,030,738
2025-10-09	8.650	8.670	8.480	8.510	8.510	4,943,200
2025-09-30	8.640	8.690	8.580	8.650	8.650	2,684,200
2025-09-29	8.580	8.670	8.450	8.670	8.670	2,925,400
2025-09-26	8.710	8.720	8.530	8.590	8.590	3,517,700
2025-09-25	8.610	8.920	8.590	8.680	8.680	5,975,448
2025-09-24	8.360	8.660	8.320	8.660	8.660	4,435,828
2025-09-23	8.500	8.510	8.260	8.440	8.440	3,727,971
2025-09-22	8.570	8.670	8.440	8.470	8.470	2,427,561
2025-09-19	8.580	8.600	8.430	8.530	8.530	3,310,309
2025-09-18	8.720	8.720	8.500	8.560	8.560	4,500,700
2025-09-17	8.810	8.830	8.680	8.690	8.690	4,163,000
2025-09-16	8.720	8.800	8.640	8.790	8.790	3,194,600
2025-09-15	8.800	8.810	8.670	8.700	8.700	3,620,540
2025-09-12	8.930	9.030	8.800	8.820	8.820	3,534,000
2025-09-11	8.830	8.910	8.710	8.900	8.900	3,313,900
2025-09-10	8.850	8.900	8.830	8.880	8.880	2,305,440
2025-09-09	8.880	8.930	8.810	8.850	8.850	3,285,199
2025-09-08	8.880	8.960	8.830	8.900	8.900	3,204,899
2025-09-05	8.850	8.910	8.780	8.860	8.860	3,642,200
2025-09-04	8.740	8.900	8.640	8.890	8.890	4,700,451
2025-09-03	8.910	8.950	8.670	8.700	8.700	3,395,753
2025-09-02	8.860	8.920	8.720	8.910	8.910	4,428,900
2025-09-01	8.900	8.990	8.830	8.880	8.880	4,248,700
2025-08-29	9.040	9.050	8.910	8.940	8.940	4,216,400
2025-08-28	9.120	9.200	8.790	9.010	9.010	8,077,600
2025-08-27	9.450	9.450	9.090	9.120	9.120	6,944,100
2025-08-26	9.300	9.450	9.260	9.420	9.420	5,421,000
2025-08-25	9.400	9.420	9.210	9.290	9.290	5,601,500
2025-08-22	9.360	9.400	9.140	9.280	9.280	5,485,300
2025-08-21	9.360	9.460	9.270	9.360	9.360	5,522,110
2025-08-20	9.150	9.340	9.150	9.340	9.340	4,993,400
2025-08-19	9.050	9.230	9.030	9.230	9.230	5,483,400
2025-08-18	9.060	9.180	9.030	9.070	9.070	5,245,500
2025-08-15	8.990	9.120	8.990	9.060	9.060	5,190,600
2025-08-14	9.190	9.280	9.020	9.040	9.040	5,122,800
2025-08-13	9.230	9.240	9.080	9.110	9.110	4,232,600
2025-08-12	9.190	9.260	9.120	9.170	9.170	3,798,700
2025-08-11	9.240	9.250	9.130	9.200	9.200	5,145,274
2025-08-08	9.160	9.270	9.160	9.250	9.250	5,536,561
2025-08-07	9.150	9.240	9.080	9.160	9.160	4,343,200
2025-08-06	9.160	9.320	9.030	9.180	9.180	6,335,200
2025-08-05	9.010	9.150	9.010	9.110	9.110	4,828,100
2025-08-04	8.840	8.980	8.800	8.980	8.980	3,139,900
2025-08-01	8.850	8.910	8.810	8.890	8.890	3,328,900
2025-07-31	9.030	9.030	8.790	8.790	8.790	3,855,343
2025-07-30	8.900	9.030	8.900	9.010	9.010	4,145,600
2025-07-29	9.080	9.080	8.880	8.950	8.950	3,121,000
2025-07-28	9.050	9.100	9.000	9.050	9.050	3,564,843
2025-07-25	9.050	9.150	9.000	9.080	9.080	4,652,242
2025-07-24	8.980	9.040	8.950	8.990	8.990	3,958,644

← NewerPage 5 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.