Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	22.950	23.260	22.060	22.500	22.500	19,141,160
2023-10-25	24.030	24.970	23.280	23.340	23.340	17,540,554
2023-10-24	24.120	24.550	23.530	23.900	23.900	11,938,146
2023-10-23	24.600	24.650	23.380	23.870	23.870	13,768,836
2023-10-20	25.640	25.740	24.520	24.860	24.860	14,964,329
2023-10-19	25.800	26.320	25.250	25.760	25.760	14,145,922
2023-10-18	26.100	26.420	25.490	25.830	25.830	15,248,901
2023-10-17	25.800	27.390	25.800	26.470	26.470	25,835,479
2023-10-16	26.500	26.800	25.600	25.790	25.790	20,474,125
2023-10-13	26.150	27.120	25.610	26.470	26.470	32,372,376
2023-10-12	25.430	26.680	25.430	26.130	26.130	38,414,203
2023-10-11	22.760	24.940	22.760	24.940	24.940	16,656,048
2023-10-10	23.310	23.310	22.610	22.670	22.670	8,509,405
2023-10-09	23.400	23.470	22.550	23.120	23.120	13,763,049
2023-09-28	24.980	24.980	23.760	23.820	23.820	15,581,348
2023-09-27	23.240	25.060	23.240	24.800	24.800	15,968,166
2023-09-26	23.630	23.790	23.320	23.340	23.340	5,197,136
2023-09-25	23.690	24.120	23.300	23.860	23.860	6,873,754
2023-09-22	22.600	23.520	22.530	23.520	23.520	5,749,864
2023-09-21	23.110	23.420	22.650	22.680	22.680	5,267,510
2023-09-20	23.530	23.800	23.220	23.230	23.230	4,169,614
2023-09-19	24.000	24.230	23.500	23.600	23.600	5,263,940
2023-09-18	23.520	24.160	23.420	24.020	24.020	6,129,805
2023-09-15	23.130	24.040	22.870	23.620	23.620	7,227,759
2023-09-14	23.020	23.310	22.860	23.040	23.040	4,612,200
2023-09-13	23.550	23.680	22.920	23.110	23.110	5,026,054
2023-09-12	23.640	23.830	23.570	23.590	23.590	4,503,035
2023-09-11	23.140	23.840	22.890	23.690	23.690	8,447,013
2023-09-08	22.900	23.270	22.790	23.100	23.100	3,593,125
2023-09-07	23.470	23.500	22.960	23.020	23.020	6,736,682
2023-09-06	23.750	23.760	23.350	23.580	23.580	4,364,200
2023-09-05	24.110	24.290	23.800	23.900	23.900	4,636,136
2023-09-04	23.470	24.440	23.400	24.150	24.150	7,978,237
2023-09-01	23.810	24.050	23.350	23.350	23.350	6,493,497
2023-08-31	24.160	24.300	23.700	24.000	24.000	11,417,106
2023-08-30	24.620	25.100	24.570	24.570	24.570	5,163,987
2023-08-29	24.240	25.000	24.110	24.780	24.780	5,718,996
2023-08-28	25.350	25.550	24.300	24.340	24.340	6,629,009
2023-08-25	24.820	24.860	24.020	24.140	24.140	5,169,650
2023-08-24	24.020	25.200	23.960	24.860	24.860	7,961,067
2023-08-23	24.890	24.930	23.860	23.880	23.880	4,852,283
2023-08-22	25.000	25.300	24.300	24.930	24.930	7,163,178
2023-08-21	25.400	25.690	25.040	25.060	25.060	4,417,434
2023-08-18	26.080	26.220	25.340	25.380	25.380	7,302,798
2023-08-17	25.850	26.350	25.510	26.080	26.080	5,325,677
2023-08-16	26.470	26.860	25.910	25.990	25.990	6,419,807
2023-08-15	26.830	26.960	26.160	26.510	26.510	5,487,849
2023-08-14	27.230	27.380	26.470	26.800	26.800	6,732,938
2023-08-11	28.090	28.350	27.380	27.390	27.390	7,009,441
2023-08-10	28.190	28.370	27.680	28.280	28.280	8,890,676
2023-08-09	27.080	29.350	27.040	28.460	28.460	13,974,221
2023-08-08	27.080	27.370	26.950	27.090	27.090	4,117,765
2023-08-07	27.550	27.550	27.150	27.340	27.340	5,246,395
2023-08-04	28.210	28.400	27.710	27.740	27.740	5,860,921
2023-08-03	27.500	28.290	27.470	28.270	28.270	6,661,642
2023-08-02	27.880	28.050	27.480	27.600	27.600	5,210,654
2023-08-01	28.220	28.900	27.540	27.660	27.660	9,420,008
2023-07-31	27.800	28.560	27.680	28.030	28.030	7,114,356
2023-07-28	27.110	27.760	26.900	27.740	27.740	5,849,514
2023-07-27	27.250	27.620	27.080	27.170	27.170	4,639,089

← NewerPage 13 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.