Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.330	14.350	13.890	13.910	13.910	9,464,299
2024-07-22	14.280	14.600	14.210	14.420	14.420	11,268,749
2024-07-19	14.150	14.430	14.020	14.310	14.310	10,785,897
2024-07-18	14.250	14.340	14.040	14.220	14.220	10,640,200
2024-07-17	13.950	14.540	13.900	14.300	14.300	16,507,028
2024-07-16	13.840	14.080	13.770	13.950	13.950	9,593,718
2024-07-15	13.950	14.190	13.700	13.850	13.850	11,389,446
2024-07-12	14.100	14.410	13.900	14.020	14.020	30,377,606
2024-07-11	13.210	13.710	13.210	13.710	13.710	14,745,191
2024-07-10	12.500	12.960	12.380	12.460	12.460	8,037,314
2024-07-09	12.880	12.960	12.320	12.600	12.600	13,991,796
2024-07-08	13.700	13.750	12.870	12.950	12.950	13,795,195
2024-07-05	12.880	12.880	12.880	12.880	12.880	0
2024-07-04	13.330	13.400	12.830	12.880	12.880	7,772,687
2024-07-03	13.210	13.550	13.130	13.330	13.330	6,306,188
2024-07-02	13.300	13.450	13.160	13.220	13.220	4,721,361
2024-07-01	13.250	13.380	12.960	13.350	13.350	6,481,434
2024-06-28	13.480	13.640	13.230	13.270	13.270	5,923,376
2024-06-27	13.790	13.800	13.390	13.430	13.430	4,961,856
2024-06-26	13.300	13.870	13.300	13.850	13.850	6,364,735
2024-06-25	13.770	13.780	13.350	13.480	13.480	5,829,591
2024-06-24	14.050	14.110	13.550	13.600	13.600	7,487,662
2024-06-21	14.000	14.320	13.640	14.200	14.200	6,619,700
2024-06-20	14.260	14.670	14.030	14.040	14.040	9,410,041
2024-06-19	14.420	14.520	14.140	14.170	14.170	5,909,557
2024-06-18	14.780	14.830	14.300	14.410	14.410	8,380,637
2024-06-17	14.790	14.820	14.560	14.750	14.750	5,184,441
2024-06-14	14.970	15.050	14.500	14.790	14.790	8,925,877
2024-06-13	15.190	15.300	15.000	15.050	15.050	7,328,021
2024-06-12	14.600	15.490	14.590	15.220	15.220	12,838,278
2024-06-11	14.500	14.740	14.250	14.680	14.680	5,823,037
2024-06-07	14.590	14.700	14.380	14.500	14.500	6,105,517
2024-06-06	14.950	15.050	14.350	14.410	14.410	9,145,067
2024-06-05	15.040	15.190	14.880	14.900	14.900	6,361,693
2024-06-04	14.880	15.160	14.800	15.030	15.030	7,313,990
2024-06-03	15.060	15.100	14.730	14.900	14.900	9,306,524
2024-05-31	15.350	15.600	15.150	15.230	15.230	7,012,727
2024-05-30	15.320	15.430	15.090	15.180	15.180	8,782,365
2024-05-29	15.580	15.900	15.410	15.440	15.440	8,136,731
2024-05-28	15.810	16.070	15.600	15.780	15.780	6,877,274
2024-05-27	15.700	15.910	15.340	15.900	15.900	9,597,342
2024-05-24	16.330	16.450	15.770	15.820	15.820	10,709,084
2024-05-23	16.750	16.760	16.150	16.220	16.220	11,920,582
2024-05-22	16.700	17.020	16.630	16.850	16.850	7,342,896
2024-05-21	17.130	17.160	16.610	16.680	16.680	10,944,704
2024-05-20	16.850	17.300	16.830	17.220	17.220	13,560,454
2024-05-17	16.690	16.920	16.450	16.900	16.900	12,216,376
2024-05-16	16.580	17.050	16.400	16.710	16.710	13,489,568
2024-05-15	16.910	16.910	16.550	16.680	16.680	14,257,959
2024-05-14	17.200	17.880	17.010	17.030	17.030	23,159,426
2024-05-13	18.350	18.700	17.090	17.200	17.200	26,662,613
2024-05-10	18.150	18.150	17.420	17.450	17.450	18,344,706
2024-05-09	17.990	18.520	17.900	18.170	18.170	19,607,838
2024-05-08	18.050	18.740	17.810	18.000	18.000	25,157,646
2024-05-07	18.140	18.220	17.600	18.060	18.060	33,681,349
2024-05-06	16.300	18.030	16.300	18.030	18.030	40,911,015
2024-04-30	17.610	17.900	16.390	16.390	16.390	34,050,024
2024-04-29	17.360	18.450	17.260	18.210	18.210	20,446,121
2024-04-26	16.770	17.540	16.720	17.370	17.370	18,670,257
2024-04-25	16.930	17.280	16.850	16.910	16.910	11,812,826

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.5600 CNY
2022-08-08	0.5040 CNY
2021-08-05	0.4900 CNY
2020-06-08	0.4760 CNY
2019-04-10	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.