Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.850 | 8.040 | 7.850 | 8.010 | 8.010 | 2,924,700 |
| 2024-10-25 | 7.650 | 7.880 | 7.630 | 7.850 | 7.850 | 3,036,300 |
| 2024-10-24 | 7.630 | 7.710 | 7.590 | 7.650 | 7.650 | 2,252,400 |
| 2024-10-23 | 7.600 | 7.710 | 7.580 | 7.630 | 7.630 | 2,854,101 |
| 2024-10-22 | 7.420 | 7.610 | 7.400 | 7.590 | 7.590 | 3,504,400 |
| 2024-10-21 | 7.440 | 7.500 | 7.360 | 7.420 | 7.420 | 3,274,000 |
| 2024-10-18 | 7.300 | 7.510 | 7.250 | 7.420 | 7.420 | 3,423,832 |
| 2024-10-17 | 7.440 | 7.500 | 7.300 | 7.300 | 7.300 | 2,416,000 |
| 2024-10-16 | 7.340 | 7.470 | 7.270 | 7.400 | 7.400 | 2,588,500 |
| 2024-10-15 | 7.530 | 7.560 | 7.340 | 7.350 | 7.350 | 2,708,800 |
| 2024-10-14 | 7.580 | 7.610 | 7.370 | 7.550 | 7.550 | 2,948,900 |
| 2024-10-11 | 7.850 | 7.850 | 7.420 | 7.500 | 7.500 | 2,753,700 |
| 2024-10-10 | 7.800 | 7.950 | 7.660 | 7.790 | 7.790 | 4,855,003 |
| 2024-10-09 | 8.390 | 8.390 | 7.700 | 7.720 | 7.720 | 6,306,543 |
| 2024-10-08 | 8.960 | 8.960 | 8.030 | 8.550 | 8.550 | 9,481,978 |
| 2024-09-30 | 7.850 | 8.220 | 7.620 | 8.150 | 8.150 | 9,697,794 |
| 2024-09-27 | 7.380 | 7.690 | 7.290 | 7.550 | 7.550 | 3,800,490 |
| 2024-09-26 | 6.960 | 7.270 | 6.900 | 7.270 | 7.270 | 3,357,501 |
| 2024-09-25 | 6.960 | 7.100 | 6.930 | 6.950 | 6.950 | 3,924,400 |
| 2024-09-24 | 6.680 | 6.950 | 6.680 | 6.920 | 6.920 | 3,227,728 |
| 2024-09-23 | 6.640 | 6.750 | 6.610 | 6.680 | 6.680 | 1,510,700 |
| 2024-09-20 | 6.720 | 6.750 | 6.620 | 6.650 | 6.650 | 1,617,701 |
| 2024-09-19 | 6.640 | 6.750 | 6.530 | 6.720 | 6.720 | 2,098,000 |
| 2024-09-18 | 6.580 | 6.630 | 6.450 | 6.550 | 6.550 | 1,194,807 |
| 2024-09-13 | 6.670 | 6.700 | 6.560 | 6.580 | 6.580 | 1,347,294 |
| 2024-09-12 | 6.700 | 6.760 | 6.660 | 6.660 | 6.660 | 1,632,194 |
| 2024-09-11 | 6.750 | 6.850 | 6.700 | 6.710 | 6.710 | 2,416,694 |
| 2024-09-10 | 6.790 | 6.830 | 6.680 | 6.780 | 6.780 | 1,377,630 |
| 2024-09-09 | 6.840 | 6.890 | 6.770 | 6.770 | 6.770 | 2,229,606 |
| 2024-09-06 | 7.000 | 7.010 | 6.870 | 6.880 | 6.880 | 1,357,400 |
| 2024-09-05 | 6.940 | 7.010 | 6.940 | 7.000 | 7.000 | 1,817,501 |
| 2024-09-04 | 6.990 | 7.050 | 6.910 | 6.950 | 6.950 | 2,148,600 |
| 2024-09-03 | 6.920 | 6.980 | 6.830 | 6.960 | 6.960 | 2,393,501 |
| 2024-09-02 | 7.110 | 7.110 | 6.870 | 6.880 | 6.880 | 4,809,100 |
| 2024-08-30 | 7.200 | 7.290 | 7.020 | 7.150 | 7.150 | 3,722,130 |
| 2024-08-29 | 7.060 | 7.220 | 6.910 | 7.170 | 7.170 | 4,218,600 |
| 2024-08-28 | 7.090 | 7.470 | 6.950 | 7.050 | 7.050 | 6,383,771 |
| 2024-08-27 | 7.580 | 7.660 | 7.540 | 7.620 | 7.620 | 1,317,200 |
| 2024-08-26 | 7.560 | 7.650 | 7.500 | 7.620 | 7.620 | 1,639,071 |
| 2024-08-23 | 7.580 | 7.690 | 7.490 | 7.560 | 7.560 | 1,879,671 |
| 2024-08-22 | 7.560 | 7.740 | 7.550 | 7.650 | 7.650 | 1,797,959 |
| 2024-08-21 | 7.620 | 7.700 | 7.600 | 7.600 | 7.600 | 1,721,000 |
| 2024-08-20 | 7.850 | 7.880 | 7.630 | 7.660 | 7.660 | 2,367,771 |
| 2024-08-19 | 7.690 | 7.910 | 7.530 | 7.830 | 7.830 | 3,600,344 |
| 2024-08-16 | 7.880 | 7.880 | 7.720 | 7.730 | 7.730 | 3,752,461 |
| 2024-08-15 | 7.910 | 7.910 | 7.720 | 7.880 | 7.880 | 4,784,635 |
| 2024-08-14 | 8.300 | 8.300 | 7.900 | 7.990 | 7.990 | 8,986,408 |
| 2024-08-13 | 8.650 | 9.070 | 8.160 | 8.380 | 8.380 | 12,331,141 |
| 2024-08-12 | 8.080 | 8.780 | 7.960 | 8.700 | 8.700 | 9,252,003 |
| 2024-08-09 | 7.940 | 8.100 | 7.940 | 8.020 | 8.020 | 2,308,300 |
| 2024-08-08 | 7.850 | 7.980 | 7.770 | 7.930 | 7.930 | 2,101,100 |
| 2024-08-07 | 7.910 | 7.920 | 7.750 | 7.840 | 7.840 | 2,147,450 |
| 2024-08-06 | 7.700 | 7.940 | 7.700 | 7.910 | 7.910 | 1,894,980 |
| 2024-08-05 | 7.680 | 7.930 | 7.650 | 7.690 | 7.690 | 2,511,480 |
| 2024-08-02 | 7.770 | 7.870 | 7.700 | 7.710 | 7.710 | 2,179,950 |
| 2024-08-01 | 7.950 | 7.990 | 7.770 | 7.810 | 7.810 | 1,987,007 |
| 2024-07-31 | 7.670 | 8.020 | 7.640 | 7.950 | 7.950 | 2,650,852 |
| 2024-07-30 | 7.640 | 7.740 | 7.590 | 7.690 | 7.690 | 1,072,273 |
| 2024-07-29 | 7.770 | 7.810 | 7.610 | 7.660 | 7.660 | 1,086,335 |
| 2024-07-26 | 7.740 | 7.860 | 7.730 | 7.750 | 7.750 | 1,497,605 |
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.