Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	49.100	50.990	49.050	49.630	34.917	6,818,879
2023-04-25	52.700	52.930	48.000	48.890	34.396	11,517,916
2023-04-24	53.880	54.500	52.100	52.580	36.992	6,986,509
2023-04-21	53.710	54.800	52.660	53.570	37.689	8,998,915
2023-04-20	56.470	57.500	55.100	55.230	38.857	8,094,737
2023-04-19	56.310	56.850	55.690	56.650	39.856	6,220,398
2023-04-18	57.260	57.550	56.010	56.320	39.624	9,719,004
2023-04-17	57.930	58.930	57.200	58.330	41.038	8,909,399
2023-04-14	59.100	60.360	57.490	57.910	40.742	14,862,561
2023-04-13	55.300	58.850	54.600	58.640	41.256	17,767,376
2023-04-12	55.810	56.550	55.220	56.020	39.412	6,166,349
2023-04-11	56.870	56.980	55.210	55.850	39.293	8,828,954
2023-04-10	55.910	57.210	55.730	56.490	39.743	13,485,624
2023-04-07	52.800	55.680	52.560	55.610	39.124	14,477,288
2023-04-06	52.160	53.020	52.010	52.550	36.971	6,290,170
2023-04-04	51.930	52.250	50.900	52.240	36.753	8,144,963
2023-04-03	52.520	53.000	51.650	51.990	36.577	7,044,090
2023-03-31	53.900	54.090	52.210	52.360	36.837	7,971,226
2023-03-30	52.960	53.730	52.720	53.320	37.513	5,146,405
2023-03-29	53.270	53.620	52.340	52.990	37.281	5,792,971
2023-03-28	55.440	55.610	53.130	53.270	37.478	7,924,505
2023-03-27	53.900	55.970	53.300	55.440	39.004	8,644,350
2023-03-24	54.210	54.720	53.800	53.850	37.886	4,800,492
2023-03-23	54.050	54.800	53.760	54.330	38.223	4,194,400
2023-03-22	54.600	54.990	53.640	54.350	38.238	5,387,018
2023-03-21	52.500	54.480	52.200	54.210	38.139	8,633,878
2023-03-20	53.010	53.360	51.370	52.190	36.718	8,488,893
2023-03-17	54.250	54.300	53.000	53.000	37.288	5,539,728
2023-03-16	54.000	54.880	53.340	53.760	37.822	5,527,109
2023-03-15	55.220	56.000	54.310	54.340	38.231	5,993,411
2023-03-14	54.910	55.850	54.590	55.210	38.843	6,192,226
2023-03-13	56.630	56.640	54.030	54.920	38.639	9,199,360
2023-03-10	55.890	56.950	55.390	56.880	40.018	5,060,945
2023-03-09	56.010	56.740	55.960	56.120	39.483	3,283,588
2023-03-08	55.630	56.850	55.580	56.010	39.405	4,349,765
2023-03-07	57.010	57.550	55.720	55.730	39.208	4,988,622
2023-03-06	57.050	57.290	56.250	56.810	39.968	5,298,678
2023-03-03	58.490	58.850	56.760	57.050	40.137	7,555,800
2023-03-02	58.300	58.670	57.720	57.890	40.728	4,202,371
2023-03-01	58.760	58.770	57.700	58.160	40.918	6,223,257
2023-02-28	58.040	59.090	57.470	58.750	41.333	6,293,645
2023-02-27	57.810	58.470	57.290	57.370	40.362	4,258,244
2023-02-24	58.750	59.000	57.810	58.210	40.953	4,576,472
2023-02-23	57.790	60.060	57.710	58.750	41.333	9,911,286
2023-02-22	57.700	58.260	57.460	57.880	40.721	3,515,080
2023-02-21	59.130	59.200	57.620	58.280	41.002	5,056,804
2023-02-20	57.410	58.590	56.710	58.420	41.101	6,436,162
2023-02-17	57.450	58.480	56.800	57.420	40.397	7,382,879
2023-02-16	57.650	59.290	57.410	57.900	40.735	12,739,097
2023-02-15	61.600	61.660	57.600	57.650	40.559	17,785,453
2023-02-14	61.520	62.220	61.120	61.760	43.451	5,057,628
2023-02-13	61.200	62.800	60.580	61.330	43.148	7,768,786
2023-02-10	62.000	62.410	60.710	61.550	43.303	5,167,551
2023-02-09	61.600	62.260	61.300	62.130	43.711	5,756,262
2023-02-08	61.720	63.330	61.540	61.850	43.514	6,133,036
2023-02-07	62.350	63.300	61.380	61.440	43.226	6,663,323
2023-02-06	62.520	63.580	62.010	62.130	43.711	6,195,610
2023-02-03	64.050	65.080	62.500	63.210	44.471	6,923,277
2023-02-02	63.980	66.170	63.400	64.620	45.463	8,738,109
2023-02-01	63.500	64.440	62.680	63.970	45.006	8,741,637

← NewerPage 15 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.