Joeone Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.360	8.480	8.290	8.370	8.370	2,904,799
2025-04-23	8.340	8.400	8.270	8.320	8.320	2,464,300
2025-04-22	8.200	8.310	8.130	8.280	8.280	2,751,200
2025-04-21	8.110	8.250	8.050	8.200	8.200	2,131,900
2025-04-18	8.240	8.300	8.030	8.110	8.110	3,222,400
2025-04-17	8.240	8.370	8.130	8.320	8.320	3,902,700
2025-04-16	8.220	8.320	7.920	8.280	8.280	4,316,693
2025-04-15	8.010	8.190	7.880	8.170	8.170	3,689,600
2025-04-14	7.970	8.080	7.960	8.010	8.010	3,737,762
2025-04-11	7.800	8.150	7.800	7.970	7.970	5,638,563
2025-04-10	7.740	8.000	7.740	7.890	7.890	4,508,700
2025-04-09	7.510	7.700	7.090	7.570	7.570	6,306,962
2025-04-08	7.800	7.880	7.490	7.660	7.660	6,207,733
2025-04-07	8.500	8.500	7.910	7.910	7.910	4,284,300
2025-04-03	8.730	8.920	8.660	8.790	8.790	3,584,200
2025-04-02	8.700	8.960	8.670	8.890	8.890	5,911,100
2025-04-01	8.500	8.750	8.490	8.680	8.680	3,110,800
2025-03-31	8.560	8.650	8.340	8.500	8.500	3,395,000
2025-03-28	8.690	8.780	8.580	8.650	8.650	3,820,040
2025-03-27	8.770	8.850	8.660	8.720	8.720	5,026,940
2025-03-26	8.450	8.690	8.450	8.630	8.630	3,278,100
2025-03-25	8.440	8.580	8.260	8.500	8.500	3,963,800
2025-03-24	8.620	8.620	8.220	8.360	8.360	4,935,600
2025-03-21	8.650	8.720	8.530	8.620	8.620	3,896,700
2025-03-20	8.730	8.950	8.660	8.680	8.680	4,685,001
2025-03-19	8.800	8.980	8.680	8.740	8.740	3,817,800
2025-03-18	8.670	8.860	8.460	8.830	8.830	5,078,210
2025-03-17	8.760	8.960	8.630	8.670	8.670	4,475,700
2025-03-14	8.570	8.790	8.520	8.760	8.760	6,915,640
2025-03-13	8.470	8.510	8.340	8.510	8.510	3,583,700
2025-03-12	8.450	8.500	8.360	8.460	8.460	3,225,400
2025-03-11	8.300	8.460	8.290	8.460	8.460	2,566,700
2025-03-10	8.310	8.440	8.300	8.390	8.390	3,356,400
2025-03-07	8.460	8.460	8.280	8.300	8.300	3,818,900
2025-03-06	8.390	8.550	8.390	8.480	8.480	4,577,000
2025-03-05	8.420	8.480	8.230	8.360	8.360	3,634,920
2025-03-04	8.310	8.500	8.250	8.480	8.480	4,751,600
2025-03-03	8.500	8.600	8.300	8.330	8.330	5,088,700
2025-02-28	8.580	8.680	8.480	8.500	8.500	6,392,250
2025-02-27	8.430	8.610	8.430	8.580	8.580	6,394,500
2025-02-26	8.410	8.530	8.370	8.450	8.450	6,275,100
2025-02-25	8.360	8.440	8.300	8.370	8.370	6,011,600
2025-02-24	8.420	8.580	8.390	8.430	8.430	8,066,500
2025-02-21	8.700	8.790	8.470	8.510	8.510	10,076,700
2025-02-20	8.080	8.810	8.060	8.810	8.810	12,281,596
2025-02-19	8.000	8.060	7.950	8.010	8.010	1,692,200
2025-02-18	8.120	8.150	7.970	7.990	7.990	2,012,600
2025-02-17	8.160	8.230	8.070	8.150	8.150	1,813,471
2025-02-14	8.160	8.200	8.070	8.100	8.100	1,896,200
2025-02-13	8.230	8.270	8.160	8.160	8.160	1,539,900
2025-02-12	8.230	8.350	8.170	8.230	8.230	1,824,200
2025-02-11	8.250	8.320	8.180	8.290	8.290	2,883,285
2025-02-10	8.190	8.250	8.080	8.250	8.250	2,743,801
2025-02-07	8.010	8.170	7.990	8.090	8.090	2,637,101
2025-02-06	7.970	8.020	7.900	8.010	8.010	2,375,501
2025-02-05	8.010	8.100	7.920	7.970	7.970	2,064,051
2025-01-27	7.980	8.130	7.980	8.030	8.030	2,352,341
2025-01-24	7.890	7.930	7.800	7.920	7.920	1,955,500
2025-01-23	7.880	7.980	7.840	7.860	7.860	1,886,241
2025-01-22	7.950	7.960	7.810	7.840	7.840	1,451,005

← NewerPage 7 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.