Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	65.460	66.180	63.490	63.580	44.731	10,222,940
2023-01-30	66.480	67.650	65.650	65.650	46.188	7,310,031
2023-01-20	66.900	67.680	66.000	66.430	46.736	6,608,824
2023-01-19	65.680	68.400	65.070	67.140	47.236	8,431,710
2023-01-18	66.000	67.160	65.500	65.710	46.230	6,364,740
2023-01-17	68.500	68.670	65.160	66.050	46.469	10,466,241
2023-01-16	64.250	69.500	64.090	67.360	47.391	13,571,160
2023-01-13	63.460	64.340	62.300	64.090	45.090	5,511,875
2023-01-12	63.430	65.180	63.010	63.360	44.576	5,801,797
2023-01-11	63.010	65.330	63.000	63.140	44.422	7,373,619
2023-01-10	63.770	64.300	62.760	63.500	44.675	4,791,514
2023-01-09	62.500	64.000	62.060	63.770	44.865	6,684,981
2023-01-06	63.340	63.450	62.050	62.430	43.922	6,138,497
2023-01-05	61.080	64.660	60.500	63.250	44.499	15,047,025
2023-01-04	58.180	61.600	58.030	61.200	43.057	12,082,109
2023-01-03	58.420	59.070	57.200	58.040	40.834	5,814,505
2022-12-30	59.000	59.140	58.000	58.410	41.094	4,642,734
2022-12-29	56.990	59.650	56.710	58.900	41.439	7,992,324
2022-12-28	57.110	58.250	56.500	57.220	40.257	5,394,865
2022-12-27	55.420	57.770	55.100	57.440	40.412	6,847,254
2022-12-26	55.640	55.780	54.960	55.370	38.955	2,802,216
2022-12-23	54.180	55.760	53.550	55.460	39.018	4,532,696
2022-12-22	53.750	56.220	53.750	54.700	38.484	5,727,223
2022-12-21	54.540	54.740	53.640	53.960	37.963	3,038,459
2022-12-20	54.190	54.950	53.900	54.180	38.118	4,679,396
2022-12-19	56.000	56.500	54.280	54.760	38.526	8,382,750
2022-12-16	57.200	57.880	56.610	57.650	40.559	4,605,452
2022-12-15	59.040	59.040	57.590	57.660	40.566	4,540,894
2022-12-14	58.140	59.350	57.820	58.700	41.298	5,402,924
2022-12-13	59.130	59.420	57.500	58.080	40.862	6,761,921
2022-12-12	59.000	60.130	58.500	59.370	41.769	6,944,784
2022-12-09	60.030	60.340	58.550	59.470	41.840	7,715,723
2022-12-08	60.000	60.700	59.600	60.020	42.227	5,989,470
2022-12-07	60.000	61.400	59.450	60.600	42.635	7,120,332
2022-12-06	59.400	62.300	59.210	60.580	42.621	10,913,581
2022-12-05	60.000	60.300	58.400	60.180	42.339	12,171,380
2022-12-02	59.060	59.270	57.920	58.300	41.017	7,492,108
2022-12-01	59.180	59.740	58.460	59.540	41.889	7,573,714
2022-11-30	58.990	59.100	57.730	58.130	40.897	6,152,687
2022-11-29	57.800	59.830	57.700	58.700	41.298	7,817,357
2022-11-28	57.160	58.360	56.080	57.720	40.609	9,608,179
2022-11-25	60.300	60.300	58.660	59.160	41.622	5,920,726
2022-11-24	60.390	61.180	59.800	60.630	42.656	6,371,876
2022-11-23	61.220	61.600	58.860	60.580	42.621	11,632,216
2022-11-22	65.400	66.360	60.890	61.650	43.373	13,256,504
2022-11-21	65.200	66.000	64.000	65.700	46.223	8,053,320
2022-11-18	65.590	66.960	65.170	66.250	46.610	10,738,672
2022-11-17	67.670	68.300	64.650	65.610	46.159	12,909,590
2022-11-16	67.610	69.840	66.000	68.630	48.284	15,215,894
2022-11-15	67.600	68.000	65.440	67.610	47.567	12,857,992
2022-11-14	66.000	69.780	64.360	68.320	48.066	19,433,778
2022-11-11	65.400	68.370	65.000	66.330	46.666	19,814,107
2022-11-10	62.890	64.100	61.760	62.150	43.725	6,653,075
2022-11-09	63.840	64.680	63.050	63.200	44.464	5,719,092
2022-11-08	65.000	65.600	62.680	63.310	44.541	8,406,556
2022-11-07	64.150	65.370	63.400	64.750	45.554	8,166,772
2022-11-04	63.110	64.900	62.330	64.510	45.386	10,255,572
2022-11-03	61.000	64.480	60.900	63.360	44.576	10,562,739
2022-11-02	61.310	63.770	60.700	61.950	43.584	14,455,768
2022-11-01	58.190	62.240	58.190	62.040	43.648	14,956,564

← NewerPage 16 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.