Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	60.440	60.590	56.140	57.190	40.236	14,430,896
2022-10-28	63.960	64.750	60.500	61.100	42.986	11,888,583
2022-10-27	64.100	65.690	62.150	63.950	44.992	17,284,272
2022-10-26	56.890	62.150	56.890	62.150	43.725	6,275,208
2022-10-25	57.030	58.270	55.680	56.500	39.750	8,357,997
2022-10-24	60.250	61.120	57.400	57.660	40.566	8,188,846
2022-10-21	58.720	61.220	58.320	60.320	42.438	8,197,403
2022-10-20	60.750	63.480	59.460	59.660	41.973	13,940,715
2022-10-19	64.980	65.940	61.600	62.110	43.697	18,547,992
2022-10-18	59.950	61.770	59.000	61.000	42.916	7,331,522
2022-10-17	59.500	61.690	59.000	59.880	42.128	8,755,532
2022-10-14	56.200	61.150	55.750	59.820	42.086	11,235,208
2022-10-13	54.060	57.190	54.060	55.750	39.222	5,995,022
2022-10-12	54.610	54.610	52.260	54.390	38.266	7,151,382
2022-10-11	55.280	55.330	53.530	54.280	38.188	6,019,050
2022-10-10	56.500	57.500	54.300	54.880	38.610	8,598,261
2022-09-30	57.990	58.300	56.300	56.510	39.757	5,708,229
2022-09-29	57.610	60.140	57.120	58.030	40.827	6,429,214
2022-09-28	59.460	60.010	57.020	57.540	40.482	8,717,038
2022-09-27	59.000	60.970	58.550	59.640	41.959	10,022,625
2022-09-26	58.320	60.000	58.130	59.000	41.509	5,241,481
2022-09-23	58.870	59.690	57.600	58.730	41.319	5,574,800
2022-09-22	58.630	60.250	58.630	59.250	41.685	5,699,477
2022-09-21	61.500	62.500	60.190	60.210	42.360	6,053,199
2022-09-20	63.880	63.900	61.800	62.080	43.676	4,913,585
2022-09-19	62.050	64.230	61.500	62.970	44.302	7,450,346
2022-09-16	64.280	64.800	62.280	62.280	43.817	7,733,903
2022-09-15	66.720	67.260	63.580	64.250	45.203	9,395,916
2022-09-14	64.500	66.120	63.690	65.550	46.117	8,621,180
2022-09-13	66.000	66.160	63.010	65.000	45.730	12,193,988
2022-09-09	66.500	67.800	65.570	67.310	47.355	6,811,022
2022-09-08	67.290	67.500	65.000	65.460	46.054	6,512,629
2022-09-07	68.680	68.900	66.160	67.000	47.137	7,918,943
2022-09-06	68.000	70.500	66.680	68.670	48.312	8,557,981
2022-09-05	69.650	70.290	64.810	68.700	48.333	17,306,073
2022-09-02	74.990	74.990	69.400	69.680	49.023	14,924,488
2022-09-01	77.930	80.190	72.440	73.350	51.605	10,131,650
2022-08-31	78.990	80.820	75.810	77.930	54.827	8,617,292
2022-08-30	78.510	79.800	77.200	77.900	54.806	3,370,374
2022-08-29	78.610	80.100	78.350	78.750	55.404	2,883,295
2022-08-26	80.500	84.140	80.000	80.000	56.283	4,522,172
2022-08-25	78.020	81.500	78.000	80.000	56.283	3,500,019
2022-08-24	79.100	80.900	78.010	78.890	55.502	3,866,396
2022-08-23	79.700	80.500	78.300	79.340	55.819	2,684,399
2022-08-22	80.000	80.690	78.090	80.420	56.579	2,372,153
2022-08-19	80.400	82.000	79.000	80.090	56.347	4,019,439
2022-08-18	81.360	82.100	80.000	80.980	56.973	2,928,177
2022-08-17	81.320	83.800	81.180	82.470	58.021	4,058,378
2022-08-16	80.990	83.280	80.180	81.700	57.479	5,148,656
2022-08-15	79.660	80.500	79.000	79.710	56.079	2,953,550
2022-08-12	80.580	81.190	78.820	80.250	56.459	4,036,335
2022-08-11	75.810	81.990	75.810	81.340	57.226	8,671,744
2022-08-10	78.300	79.190	74.430	75.900	53.399	7,065,370
2022-08-09	80.980	81.020	78.080	78.290	55.080	7,155,755
2022-08-08	85.000	85.950	80.800	82.100	57.761	5,915,522
2022-08-05	118.88	123.79	118.28	119.72	59.910	6,604,898
2022-08-04	112.78	119.60	112.77	118.11	59.104	7,852,287
2022-08-03	115.55	115.64	111.02	111.50	55.796	5,230,742
2022-08-02	111.77	117.00	110.00	115.12	57.608	8,668,537
2022-08-01	110.68	112.48	107.20	111.75	55.921	4,491,649

← NewerPage 17 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.