Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	26.770	27.780	26.650	27.400	27.400	7,819,400
2023-07-25	26.450	26.980	26.340	26.750	26.750	5,974,179
2023-07-24	37.140	38.050	37.050	37.230	26.193	6,708,524
2023-07-21	37.280	38.380	37.030	37.200	26.172	6,683,157
2023-07-20	38.170	38.320	37.110	37.200	26.172	5,357,511
2023-07-19	37.910	38.680	37.600	37.750	26.559	7,091,186
2023-07-18	36.560	38.000	36.310	37.830	26.615	12,274,273
2023-07-17	38.160	38.380	36.860	36.860	25.933	11,505,439
2023-07-14	41.540	41.540	40.840	40.950	28.810	3,950,105
2023-07-13	40.300	41.900	40.000	41.360	29.099	8,200,515
2023-07-12	40.450	40.700	39.880	39.880	28.057	4,015,480
2023-07-11	40.640	40.710	40.160	40.650	28.599	3,581,193
2023-07-10	40.350	41.580	40.210	40.530	28.515	5,285,904
2023-07-07	40.730	40.990	40.260	40.310	28.360	2,924,376
2023-07-06	41.500	41.530	40.770	40.840	28.733	4,295,366
2023-07-05	42.100	42.230	41.350	41.500	29.197	5,248,472
2023-07-04	41.080	42.270	40.840	41.960	29.521	6,978,885
2023-07-03	41.160	41.760	40.720	41.250	29.021	5,015,164
2023-06-30	40.320	41.270	39.960	40.900	28.775	5,027,555
2023-06-29	40.800	40.940	39.980	40.180	28.268	4,267,554
2023-06-28	41.310	41.400	40.420	40.800	28.705	4,447,557
2023-06-27	41.850	42.280	41.130	41.310	29.063	5,008,693
2023-06-26	40.690	42.560	40.650	41.620	29.281	6,421,598
2023-06-21	44.000	44.280	41.660	41.790	29.401	9,872,157
2023-06-20	44.990	45.380	44.230	44.280	31.153	4,821,387
2023-06-19	45.500	45.750	44.680	44.740	31.476	4,863,853
2023-06-16	45.780	46.090	45.060	45.600	32.082	6,520,663
2023-06-15	43.880	45.740	43.880	45.720	32.166	10,139,096
2023-06-14	44.890	45.080	43.960	43.960	30.928	4,870,126
2023-06-13	45.400	46.080	44.510	44.610	31.385	4,505,109
2023-06-12	45.000	46.450	44.510	45.200	31.800	6,816,811
2023-06-09	43.560	45.640	43.240	45.300	31.870	10,958,920
2023-06-08	43.420	44.240	43.000	43.560	30.646	4,560,957
2023-06-07	43.820	44.300	43.370	43.380	30.520	4,216,049
2023-06-06	44.900	44.980	43.300	43.530	30.625	5,995,225
2023-06-05	46.300	46.880	44.650	44.980	31.645	6,517,593
2023-06-02	46.590	46.940	46.080	46.430	32.666	3,695,430
2023-06-01	45.440	47.280	44.840	46.590	32.778	7,100,179
2023-05-31	46.000	46.980	45.100	45.220	31.814	5,477,361
2023-05-30	45.650	46.400	44.270	45.800	32.222	7,897,198
2023-05-29	46.510	46.990	45.710	46.560	32.757	4,246,174
2023-05-26	47.250	47.600	46.330	46.490	32.708	3,248,257
2023-05-25	47.830	48.100	47.010	47.450	33.383	3,921,264
2023-05-24	47.720	49.410	47.250	48.150	33.876	5,545,418
2023-05-23	47.600	48.650	47.600	48.080	33.826	4,166,191
2023-05-22	47.170	48.360	46.950	47.750	33.594	4,341,122
2023-05-19	45.910	47.250	45.860	46.970	33.045	4,272,182
2023-05-18	46.700	47.080	46.040	46.230	32.525	3,546,037
2023-05-17	47.420	47.500	46.380	46.540	32.743	4,299,527
2023-05-16	47.820	47.820	47.150	47.460	33.390	3,324,820
2023-05-15	46.390	47.890	46.000	47.880	33.686	5,494,682
2023-05-12	48.300	48.650	47.100	47.100	33.137	4,086,940
2023-05-11	48.250	49.390	48.010	48.280	33.967	5,526,672
2023-05-10	47.500	48.470	47.400	48.290	33.974	4,153,532
2023-05-09	49.600	49.780	47.640	47.660	33.531	7,128,497
2023-05-08	49.550	50.090	48.480	49.680	34.952	5,499,657
2023-05-05	49.910	50.220	49.110	49.400	34.755	4,528,955
2023-05-04	49.140	50.870	49.000	49.910	35.114	6,069,775
2023-04-28	50.450	51.200	49.110	49.490	34.818	8,101,697
2023-04-27	49.210	50.090	48.670	49.100	34.544	5,955,912

← NewerPage 14 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.