Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.970	9.070	8.920	8.970	8.970	5,691,704
2025-07-22	8.930	9.050	8.860	8.970	8.970	4,177,445
2025-07-21	8.840	9.010	8.840	8.940	8.940	6,252,296
2025-07-18	8.870	8.950	8.770	8.860	8.860	6,053,400
2025-07-17	8.820	8.890	8.750	8.800	8.800	4,066,600
2025-07-16	8.920	8.980	8.820	8.840	8.840	5,139,800
2025-07-15	8.970	8.980	8.690	8.910	8.910	7,557,228
2025-07-14	8.980	9.070	8.960	9.070	9.070	3,206,701
2025-07-11	9.110	9.170	8.940	9.020	9.020	4,190,100
2025-07-10	8.890	9.090	8.870	9.060	9.060	4,540,345
2025-07-09	8.860	8.970	8.830	8.900	8.900	4,395,013
2025-07-08	8.740	8.920	8.730	8.890	8.890	4,265,698
2025-07-07	8.630	8.740	8.600	8.730	8.730	2,964,800
2025-07-04	8.720	8.720	8.600	8.600	8.600	3,087,200
2025-07-03	8.560	8.760	8.560	8.730	8.730	4,337,800
2025-07-02	8.560	8.600	8.490	8.590	8.590	2,674,700
2025-07-01	8.570	8.590	8.470	8.550	8.550	2,763,600
2025-06-30	8.510	8.570	8.460	8.540	8.540	3,714,100
2025-06-27	8.460	8.510	8.430	8.490	8.490	2,408,800
2025-06-26	8.500	8.540	8.410	8.430	8.430	3,375,000
2025-06-25	8.450	8.480	8.380	8.470	8.470	3,547,762
2025-06-24	8.290	8.460	8.290	8.430	8.430	2,605,101
2025-06-23	8.230	8.350	8.160	8.320	8.320	2,668,700
2025-06-20	8.300	8.390	8.260	8.280	8.280	2,080,000
2025-06-19	8.500	8.530	8.280	8.320	8.320	3,552,601
2025-06-18	8.630	8.730	8.480	8.540	8.540	3,571,300
2025-06-17	8.800	8.820	8.640	8.690	8.690	3,790,398
2025-06-16	8.590	8.870	8.510	8.760	8.760	5,965,300
2025-06-13	8.950	8.970	8.590	8.630	8.630	5,866,400
2025-06-12	8.920	9.000	8.850	8.970	8.970	4,738,100
2025-06-11	8.790	8.980	8.790	8.970	8.970	4,381,000
2025-06-10	8.990	9.030	8.730	8.840	8.840	6,088,843
2025-06-09	9.030	9.050	8.820	8.970	8.970	6,023,335
2025-06-06	9.460	9.530	9.140	9.260	9.260	7,371,800
2025-06-05	9.630	9.800	9.320	9.360	9.360	10,995,498
2025-06-04	9.210	9.630	9.210	9.540	9.540	12,267,600
2025-06-03	8.880	9.230	8.880	9.200	9.200	7,201,901
2025-05-30	9.080	9.110	8.920	8.930	8.930	4,122,400
2025-05-29	9.090	9.110	8.970	9.080	9.080	4,123,351
2025-05-28	8.990	9.130	8.900	9.100	9.100	4,942,552
2025-05-27	8.920	9.020	8.850	8.980	8.980	3,245,050
2025-05-26	8.890	8.990	8.820	8.920	8.920	2,903,700
2025-05-23	9.080	9.100	8.870	8.900	8.900	5,309,400
2025-05-22	9.200	9.300	9.040	9.090	9.090	4,989,800
2025-05-21	9.200	9.230	9.060	9.140	9.140	3,907,300
2025-05-20	9.070	9.190	9.000	9.170	9.170	5,471,900
2025-05-19	9.010	9.060	8.890	9.060	9.060	5,120,001
2025-05-16	9.250	9.270	8.960	9.010	9.010	6,411,150
2025-05-15	9.100	9.270	9.060	9.160	9.160	6,751,950
2025-05-14	9.040	9.120	8.840	9.110	9.110	8,043,600
2025-05-13	9.140	9.260	9.070	9.080	9.080	8,068,856
2025-05-12	9.270	9.360	9.050	9.140	9.140	11,235,400
2025-05-09	9.050	9.390	9.020	9.070	9.070	13,508,100
2025-05-08	8.860	8.990	8.820	8.990	8.990	5,541,774
2025-05-07	8.990	9.040	8.810	8.850	8.850	6,485,197
2025-05-06	8.750	9.020	8.750	8.930	8.930	9,361,865
2025-04-30	8.960	9.220	8.760	8.760	8.760	12,014,500
2025-04-29	8.850	9.010	8.700	8.980	8.980	13,707,974
2025-04-28	9.300	9.300	8.800	8.920	8.920	19,028,893
2025-04-25	8.770	9.210	8.700	9.210	9.210	8,567,560

← NewerPage 6 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.