Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.000 | 9.450 | 8.860 | 9.310 | 9.310 | 28,391,235 |
| 2026-10-19 | 9.440 | 10.000 | 9.020 | 9.060 | 9.060 | 27,710,445 |
| 2026-10-16 | 9.500 | 9.850 | 9.350 | 9.440 | 9.440 | 32,013,041 |
| 2026-10-15 | 9.610 | 10.110 | 9.400 | 9.530 | 9.530 | 38,914,425 |
| 2026-10-14 | 9.750 | 10.480 | 9.450 | 10.240 | 10.240 | 55,467,621 |
| 2026-10-13 | 9.550 | 9.910 | 9.390 | 9.780 | 9.780 | 29,249,988 |
| 2026-10-12 | 10.160 | 10.680 | 9.660 | 9.740 | 9.740 | 36,342,396 |
| 2026-10-09 | 9.270 | 10.140 | 9.190 | 10.140 | 10.140 | 40,201,027 |
| 2026-10-08 | 9.070 | 9.550 | 9.020 | 9.220 | 9.220 | 18,726,791 |
| 2026-09-30 | 9.110 | 9.280 | 9.020 | 9.060 | 9.060 | 16,206,835 |
| 2026-09-29 | 9.020 | 9.200 | 8.980 | 9.100 | 9.100 | 20,596,293 |
| 2026-09-28 | 9.520 | 9.580 | 9.060 | 9.130 | 9.130 | 33,580,097 |
| 2026-09-24 | 9.010 | 9.880 | 9.000 | 9.670 | 9.670 | 46,260,735 |
| 2026-09-23 | 9.370 | 9.400 | 9.010 | 9.050 | 9.050 | 14,060,500 |
| 2026-09-22 | 9.250 | 9.380 | 9.030 | 9.300 | 9.300 | 18,532,176 |
| 2026-09-21 | 9.020 | 9.240 | 8.930 | 9.200 | 9.200 | 18,442,603 |
| 2026-09-18 | 8.710 | 9.320 | 8.680 | 9.020 | 9.020 | 24,891,207 |
| 2026-09-17 | 8.760 | 8.860 | 8.630 | 8.800 | 8.800 | 16,823,175 |
| 2026-09-16 | 8.760 | 9.160 | 8.620 | 8.830 | 8.830 | 21,478,628 |
| 2026-09-15 | 9.200 | 9.240 | 8.750 | 8.760 | 8.760 | 20,639,682 |
| 2026-09-14 | 9.530 | 9.610 | 9.170 | 9.220 | 9.220 | 20,618,542 |
| 2026-09-11 | 9.840 | 9.980 | 9.310 | 9.450 | 9.450 | 29,368,406 |
| 2026-09-10 | 10.700 | 10.780 | 9.770 | 9.940 | 9.940 | 38,249,275 |
| 2026-09-09 | 10.510 | 11.180 | 10.440 | 10.550 | 10.550 | 39,596,904 |
| 2026-09-08 | 10.700 | 11.500 | 10.630 | 10.870 | 10.870 | 52,834,943 |
| 2026-09-07 | 10.200 | 10.920 | 10.200 | 10.690 | 10.690 | 51,935,209 |
| 2026-09-04 | 9.790 | 11.270 | 9.790 | 10.510 | 10.510 | 64,431,445 |
| 2026-09-03 | 10.350 | 11.400 | 10.050 | 10.680 | 10.680 | 75,107,746 |
| 2026-09-02 | 9.810 | 10.360 | 9.440 | 10.360 | 10.360 | 48,866,179 |
| 2026-09-01 | 8.500 | 9.420 | 8.500 | 9.420 | 9.420 | 15,681,364 |
| 2026-08-31 | 8.430 | 8.670 | 8.380 | 8.560 | 8.560 | 7,935,200 |
| 2026-08-28 | 8.330 | 8.440 | 8.330 | 8.400 | 8.400 | 5,048,700 |
| 2026-08-27 | 8.330 | 8.400 | 8.230 | 8.370 | 8.370 | 4,781,592 |
| 2026-08-26 | 8.380 | 8.450 | 8.310 | 8.370 | 8.370 | 4,648,775 |
| 2026-08-25 | 8.250 | 8.450 | 8.240 | 8.400 | 8.400 | 4,326,900 |
| 2026-08-24 | 8.370 | 8.440 | 8.280 | 8.320 | 8.320 | 3,453,800 |
| 2026-08-21 | 8.440 | 8.450 | 8.280 | 8.370 | 8.370 | 4,498,070 |
| 2026-08-20 | 8.450 | 8.530 | 8.300 | 8.470 | 8.470 | 5,557,132 |
| 2026-08-19 | 8.640 | 8.690 | 8.370 | 8.370 | 8.370 | 7,874,829 |
| 2026-08-18 | 8.540 | 8.840 | 8.510 | 8.700 | 8.700 | 9,909,195 |
| 2026-08-17 | 8.450 | 8.550 | 8.320 | 8.510 | 8.510 | 6,585,286 |
| 2026-08-14 | 8.470 | 8.520 | 8.330 | 8.410 | 8.410 | 3,998,538 |
| 2026-08-13 | 8.630 | 8.640 | 8.480 | 8.480 | 8.480 | 4,800,964 |
| 2026-08-12 | 8.580 | 8.670 | 8.530 | 8.660 | 8.660 | 4,213,734 |
| 2026-08-11 | 8.610 | 8.660 | 8.540 | 8.570 | 8.570 | 3,857,400 |
| 2026-08-10 | 8.400 | 8.660 | 8.340 | 8.660 | 8.660 | 7,486,800 |
| 2026-08-07 | 8.430 | 8.460 | 8.250 | 8.390 | 8.390 | 4,932,525 |
| 2026-08-06 | 8.420 | 8.460 | 8.310 | 8.430 | 8.430 | 4,968,611 |
| 2026-08-05 | 8.480 | 8.560 | 8.360 | 8.400 | 8.400 | 6,209,200 |
| 2026-08-04 | 8.570 | 8.680 | 8.490 | 8.510 | 8.510 | 6,580,695 |
| 2026-08-03 | 8.450 | 8.610 | 8.370 | 8.580 | 8.580 | 6,413,138 |
| 2026-07-31 | 8.240 | 8.450 | 8.210 | 8.400 | 8.400 | 7,103,115 |
| 2026-07-30 | 8.380 | 8.570 | 8.300 | 8.300 | 8.300 | 8,992,960 |
| 2026-07-29 | 8.020 | 8.510 | 8.000 | 8.380 | 8.380 | 9,609,318 |
| 2026-07-28 | 7.920 | 8.190 | 7.910 | 8.100 | 8.100 | 5,925,100 |
| 2026-07-27 | 7.650 | 8.000 | 7.630 | 7.970 | 7.970 | 5,758,700 |
| 2026-07-24 | 7.760 | 7.830 | 7.670 | 7.690 | 7.690 | 6,068,390 |
| 2026-07-23 | 7.530 | 7.880 | 7.470 | 7.860 | 7.860 | 10,283,100 |
| 2026-07-22 | 7.600 | 7.620 | 7.400 | 7.470 | 7.470 | 8,889,100 |
| 2026-07-21 | 7.810 | 7.870 | 7.570 | 7.630 | 7.630 | 10,430,914 |
Page 1 of 1 · 60 trading days
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.