Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.990	21.090	20.500	20.510	20.510	5,431,484
2024-01-18	20.420	21.000	20.230	20.970	20.970	8,489,817
2024-01-17	21.460	21.540	20.690	20.740	20.740	6,577,092
2024-01-16	21.490	21.690	21.110	21.610	21.610	6,335,139
2024-01-15	21.470	21.990	21.420	21.510	21.510	6,128,769
2024-01-12	22.130	22.260	21.660	21.670	21.670	7,751,604
2024-01-11	22.680	22.990	21.780	22.230	22.230	12,521,445
2024-01-10	21.490	21.950	21.020	21.590	21.590	8,471,161
2024-01-09	21.400	21.930	21.280	21.550	21.550	8,722,973
2024-01-08	22.260	22.270	21.280	21.320	21.320	11,049,597
2024-01-05	22.850	23.060	22.260	22.370	22.370	8,184,280
2024-01-04	23.200	23.210	22.750	22.910	22.910	6,789,824
2024-01-03	22.840	23.430	22.780	23.160	23.160	8,859,438
2024-01-02	23.730	23.730	22.900	22.960	22.960	11,523,815
2023-12-29	23.860	24.100	23.570	23.710	23.710	11,223,077
2023-12-28	22.490	24.310	22.450	23.860	23.860	18,501,527
2023-12-27	22.690	22.730	22.360	22.440	22.440	7,673,503
2023-12-26	23.460	23.560	22.300	22.720	22.720	11,363,816
2023-12-25	23.200	23.990	23.150	23.650	23.650	10,845,000
2023-12-22	23.250	23.800	22.640	23.380	23.380	11,828,306
2023-12-21	22.750	23.400	22.730	23.250	23.250	8,684,838
2023-12-20	23.160	23.500	22.920	22.980	22.980	7,404,090
2023-12-19	23.000	23.370	22.780	23.160	23.160	7,727,315
2023-12-18	23.470	23.850	23.020	23.110	23.110	9,905,860
2023-12-15	23.690	24.180	23.490	23.630	23.630	10,350,694
2023-12-14	23.690	24.380	23.450	23.570	23.570	13,775,914
2023-12-13	23.510	23.760	23.330	23.330	23.330	6,785,775
2023-12-12	23.910	23.920	23.500	23.610	23.610	7,388,636
2023-12-11	23.080	23.940	23.000	23.910	23.910	11,304,763
2023-12-08	23.660	23.880	23.360	23.380	23.380	9,214,832
2023-12-07	24.190	24.290	23.540	23.760	23.760	9,399,183
2023-12-06	23.500	24.530	23.380	24.300	24.300	13,163,599
2023-12-05	24.590	25.000	24.170	24.180	24.180	11,349,908
2023-12-04	26.420	26.420	24.870	24.870	24.870	18,745,408
2023-12-01	26.650	26.790	25.860	26.440	26.440	9,196,362
2023-11-30	26.310	26.970	26.190	26.610	26.610	8,154,869
2023-11-29	26.900	27.100	26.260	26.470	26.470	9,186,555
2023-11-28	26.140	26.970	26.020	26.960	26.960	13,557,090
2023-11-27	26.500	26.660	26.070	26.140	26.140	8,910,561
2023-11-24	27.000	27.200	26.500	26.670	26.670	8,599,546
2023-11-23	26.700	27.340	26.680	27.150	27.150	9,005,809
2023-11-22	27.510	27.650	26.880	26.950	26.950	10,360,343
2023-11-21	27.670	28.150	27.410	27.710	27.710	12,117,786
2023-11-20	27.900	28.100	27.360	27.750	27.750	11,848,364
2023-11-17	27.470	27.980	27.240	27.660	27.660	11,047,374
2023-11-16	28.350	28.600	27.480	27.510	27.510	16,167,079
2023-11-15	29.200	29.380	28.350	28.560	28.560	15,960,123
2023-11-14	28.300	28.960	28.010	28.430	28.430	13,197,822
2023-11-13	28.650	28.750	28.040	28.370	28.370	12,495,271
2023-11-10	27.660	28.640	27.610	28.240	28.240	14,383,408
2023-11-09	28.680	28.850	27.980	28.170	28.170	18,167,109
2023-11-08	28.490	29.670	28.240	28.580	28.580	30,919,838
2023-11-07	28.000	28.880	27.850	28.500	28.500	24,138,444
2023-11-06	27.200	28.590	26.660	28.310	28.310	30,888,249
2023-11-03	26.250	26.660	25.960	26.290	26.290	14,779,479
2023-11-02	26.400	27.050	26.070	26.220	26.220	18,883,429
2023-11-01	26.500	26.970	26.140	26.390	26.390	15,716,506
2023-10-31	26.680	27.190	26.080	26.770	26.770	25,238,746
2023-10-30	25.220	26.900	25.110	26.500	26.500	32,741,161
2023-10-27	22.170	24.750	22.000	24.750	24.750	20,781,358

← NewerPage 12 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.