Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.300	17.400	16.950	17.050	17.050	13,013,387
2024-04-23	17.100	18.100	16.620	17.500	17.500	16,251,109
2024-04-22	16.950	17.280	16.440	16.970	16.970	9,044,722
2024-04-19	17.250	17.350	16.700	16.780	16.780	12,579,971
2024-04-18	17.600	17.900	17.200	17.470	17.470	13,845,042
2024-04-17	16.930	18.180	16.880	17.760	17.760	20,713,339
2024-04-16	17.900	18.280	16.580	16.620	16.620	17,685,684
2024-04-15	18.030	18.320	17.420	17.780	17.780	14,714,162
2024-04-12	18.910	19.270	18.150	18.350	18.350	16,824,748
2024-04-11	18.970	19.300	18.670	19.100	19.100	17,860,798
2024-04-10	19.000	19.400	18.720	19.200	19.200	31,604,279
2024-04-09	17.230	18.960	17.080	18.960	18.960	19,046,112
2024-04-08	17.200	17.640	17.020	17.240	17.240	14,773,154
2024-04-03	18.280	18.620	18.000	18.020	18.020	8,832,991
2024-04-02	19.000	19.040	18.300	18.440	18.440	9,944,356
2024-04-01	18.210	18.860	18.180	18.860	18.860	13,401,895
2024-03-29	18.180	18.450	17.890	18.080	18.080	8,869,743
2024-03-28	18.440	18.730	18.080	18.530	18.530	13,055,229
2024-03-27	18.490	19.190	18.300	18.350	18.350	18,976,176
2024-03-26	18.600	18.870	18.320	18.490	18.490	12,416,474
2024-03-25	18.910	19.910	18.710	18.800	18.800	21,251,133
2024-03-22	19.510	19.570	18.690	18.730	18.730	16,661,667
2024-03-21	19.880	20.010	19.470	19.520	19.520	16,458,415
2024-03-20	19.990	20.340	19.700	20.010	20.010	21,550,279
2024-03-19	20.600	20.970	19.970	19.970	19.970	26,325,697
2024-03-18	20.580	20.850	19.550	20.850	20.850	40,958,808
2024-03-15	20.580	21.900	20.040	20.290	20.290	60,366,409
2024-03-14	19.980	19.980	19.980	19.980	19.980	9,553,107
2024-03-13	18.240	18.380	17.840	18.160	18.160	9,985,181
2024-03-12	17.820	18.500	17.820	18.240	18.240	13,952,416
2024-03-11	16.930	17.770	16.910	17.760	17.760	12,233,302
2024-03-08	17.000	17.350	16.750	16.910	16.910	9,131,634
2024-03-07	17.450	17.830	16.800	16.850	16.850	14,661,933
2024-03-06	18.010	18.200	17.520	17.920	17.920	8,733,777
2024-03-05	18.480	18.490	17.980	18.080	18.080	11,552,172
2024-03-04	18.200	19.550	18.160	18.740	18.740	19,844,394
2024-03-01	18.190	18.370	17.980	18.230	18.230	9,309,879
2024-02-29	17.300	18.250	17.270	18.200	18.200	13,383,857
2024-02-28	18.330	19.470	17.700	17.720	17.720	20,683,937
2024-02-27	17.850	18.350	17.750	18.290	18.290	10,972,660
2024-02-26	17.880	18.350	17.770	17.980	17.980	10,750,273
2024-02-23	17.620	17.890	17.400	17.890	17.890	11,292,202
2024-02-22	17.330	17.710	17.260	17.710	17.710	9,364,553
2024-02-21	17.000	18.000	16.820	17.510	17.510	15,290,238
2024-02-20	16.820	17.420	16.700	17.230	17.230	13,799,995
2024-02-19	16.980	17.200	16.520	16.950	16.950	14,724,139
2024-02-08	16.760	17.670	16.660	16.910	16.910	28,082,290
2024-02-07	15.450	17.050	15.400	17.050	17.050	24,803,720
2024-02-06	14.250	15.620	13.800	15.500	15.500	20,405,588
2024-02-05	15.530	15.580	14.000	14.580	14.580	14,972,937
2024-02-02	16.590	16.800	14.930	15.540	15.540	14,124,930
2024-02-01	16.580	17.000	16.270	16.580	16.580	11,140,191
2024-01-31	17.330	17.460	16.520	16.580	16.580	11,406,886
2024-01-30	17.770	17.990	17.260	17.260	17.260	7,660,274
2024-01-29	18.210	18.740	17.840	17.940	17.940	11,920,187
2024-01-26	19.280	19.360	18.000	18.180	18.180	17,147,078
2024-01-25	18.860	19.390	18.590	19.280	19.280	12,013,822
2024-01-24	19.290	19.650	18.090	18.900	18.900	15,481,755
2024-01-23	19.200	19.710	19.000	19.520	19.520	8,858,350
2024-01-22	20.500	20.550	19.000	19.160	19.160	10,321,079

← NewerPage 11 of 21 · 1,212 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.