Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.100 | 8.160 | 7.880 | 7.980 | 7.980 | 2,078,605 |
| 2025-01-20 | 7.900 | 8.130 | 7.830 | 8.100 | 8.100 | 2,449,300 |
| 2025-01-17 | 7.900 | 8.020 | 7.830 | 7.900 | 7.900 | 1,953,800 |
| 2025-01-16 | 7.840 | 8.110 | 7.830 | 8.000 | 8.000 | 2,596,000 |
| 2025-01-15 | 7.780 | 7.910 | 7.680 | 7.830 | 7.830 | 2,130,100 |
| 2025-01-14 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 2,976,340 |
| 2025-01-13 | 7.480 | 7.500 | 7.320 | 7.500 | 7.500 | 2,122,000 |
| 2025-01-10 | 7.810 | 7.840 | 7.470 | 7.480 | 7.480 | 2,848,100 |
| 2025-01-09 | 7.940 | 7.980 | 7.780 | 7.810 | 7.810 | 2,376,900 |
| 2025-01-08 | 7.960 | 8.030 | 7.730 | 8.000 | 8.000 | 2,450,107 |
| 2025-01-07 | 7.960 | 8.050 | 7.790 | 8.010 | 8.010 | 2,365,700 |
| 2025-01-06 | 8.010 | 8.160 | 7.720 | 7.960 | 7.960 | 4,226,200 |
| 2025-01-03 | 8.580 | 8.750 | 8.010 | 8.050 | 8.050 | 6,626,712 |
| 2025-01-02 | 8.480 | 8.900 | 8.370 | 8.610 | 8.610 | 8,159,724 |
| 2024-12-31 | 8.370 | 8.700 | 8.290 | 8.410 | 8.410 | 5,563,728 |
| 2024-12-30 | 8.380 | 8.380 | 8.170 | 8.360 | 8.360 | 2,653,500 |
| 2024-12-27 | 8.230 | 8.380 | 8.160 | 8.370 | 8.370 | 2,967,900 |
| 2024-12-26 | 8.240 | 8.360 | 8.190 | 8.240 | 8.240 | 2,099,300 |
| 2024-12-25 | 8.600 | 8.600 | 8.120 | 8.220 | 8.220 | 4,148,147 |
| 2024-12-24 | 8.390 | 8.630 | 8.280 | 8.610 | 8.610 | 4,112,400 |
| 2024-12-23 | 8.800 | 8.800 | 8.360 | 8.380 | 8.380 | 3,770,701 |
| 2024-12-20 | 8.670 | 8.900 | 8.670 | 8.820 | 8.820 | 3,795,537 |
| 2024-12-19 | 8.660 | 8.750 | 8.510 | 8.710 | 8.710 | 3,098,300 |
| 2024-12-18 | 8.770 | 8.910 | 8.580 | 8.740 | 8.740 | 3,842,162 |
| 2024-12-17 | 9.070 | 9.120 | 8.660 | 8.760 | 8.760 | 6,573,800 |
| 2024-12-16 | 9.140 | 9.350 | 9.030 | 9.140 | 9.140 | 6,823,000 |
| 2024-12-13 | 9.230 | 9.250 | 9.080 | 9.110 | 9.110 | 5,467,250 |
| 2024-12-12 | 9.160 | 9.240 | 9.030 | 9.230 | 9.230 | 5,214,637 |
| 2024-12-11 | 8.970 | 9.230 | 8.880 | 9.160 | 9.160 | 6,485,256 |
| 2024-12-10 | 8.990 | 9.190 | 8.870 | 8.980 | 8.980 | 7,658,672 |
| 2024-12-09 | 8.810 | 8.840 | 8.650 | 8.770 | 8.770 | 3,604,156 |
| 2024-12-06 | 8.790 | 8.880 | 8.640 | 8.830 | 8.830 | 4,734,600 |
| 2024-12-05 | 8.730 | 8.890 | 8.600 | 8.800 | 8.800 | 6,131,700 |
| 2024-12-04 | 8.890 | 9.070 | 8.660 | 8.740 | 8.740 | 8,796,660 |
| 2024-12-03 | 9.260 | 9.360 | 8.940 | 9.000 | 9.000 | 12,031,300 |
| 2024-12-02 | 9.130 | 9.800 | 8.910 | 9.360 | 9.360 | 15,901,329 |
| 2024-11-29 | 8.680 | 9.320 | 8.600 | 9.110 | 9.110 | 15,089,764 |
| 2024-11-28 | 8.350 | 8.780 | 8.350 | 8.700 | 8.700 | 8,696,350 |
| 2024-11-27 | 8.490 | 8.640 | 8.190 | 8.560 | 8.560 | 9,367,255 |
| 2024-11-26 | 8.380 | 8.890 | 8.240 | 8.640 | 8.640 | 13,091,795 |
| 2024-11-25 | 7.930 | 8.550 | 7.900 | 8.310 | 8.310 | 7,764,600 |
| 2024-11-22 | 8.200 | 8.230 | 7.890 | 7.890 | 7.890 | 3,247,610 |
| 2024-11-21 | 8.250 | 8.290 | 8.130 | 8.230 | 8.230 | 2,634,710 |
| 2024-11-20 | 8.120 | 8.280 | 8.080 | 8.280 | 8.280 | 4,148,800 |
| 2024-11-19 | 8.030 | 8.140 | 7.950 | 8.140 | 8.140 | 3,367,065 |
| 2024-11-18 | 8.090 | 8.300 | 7.990 | 8.030 | 8.030 | 3,729,993 |
| 2024-11-15 | 8.040 | 8.230 | 8.000 | 8.050 | 8.050 | 2,824,500 |
| 2024-11-14 | 8.240 | 8.270 | 8.020 | 8.030 | 8.030 | 3,223,500 |
| 2024-11-13 | 8.280 | 8.380 | 8.080 | 8.240 | 8.240 | 3,355,800 |
| 2024-11-12 | 8.260 | 8.420 | 8.200 | 8.260 | 8.260 | 5,821,380 |
| 2024-11-11 | 8.250 | 8.350 | 8.110 | 8.180 | 8.180 | 4,614,953 |
| 2024-11-08 | 8.460 | 8.490 | 8.260 | 8.280 | 8.280 | 4,669,901 |
| 2024-11-07 | 8.130 | 8.410 | 8.110 | 8.370 | 8.370 | 4,817,206 |
| 2024-11-06 | 8.140 | 8.220 | 8.010 | 8.170 | 8.170 | 4,128,000 |
| 2024-11-05 | 8.060 | 8.130 | 8.000 | 8.110 | 8.110 | 3,131,500 |
| 2024-11-04 | 7.950 | 8.060 | 7.860 | 8.050 | 8.050 | 2,493,022 |
| 2024-11-01 | 8.160 | 8.160 | 7.810 | 7.910 | 7.910 | 3,740,637 |
| 2024-10-31 | 8.180 | 8.260 | 8.120 | 8.180 | 8.180 | 3,419,735 |
| 2024-10-30 | 8.350 | 8.480 | 8.090 | 8.130 | 8.130 | 5,925,100 |
| 2024-10-29 | 8.660 | 8.660 | 8.200 | 8.320 | 8.320 | 11,898,019 |
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.