Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	115.09	115.58	109.56	110.74	55.416	5,953,262
2022-07-28	116.31	117.30	114.70	115.09	57.593	3,989,699
2022-07-27	119.62	120.37	115.50	116.20	58.148	4,836,268
2022-07-26	120.40	120.91	118.23	119.59	59.845	2,485,319
2022-07-25	119.17	121.00	116.23	119.59	59.845	3,569,242
2022-07-22	122.00	123.00	118.70	119.60	59.850	4,584,210
2022-07-21	123.77	126.80	120.50	122.00	61.051	5,441,587
2022-07-20	123.69	126.40	122.38	124.00	62.051	4,214,309
2022-07-19	123.80	125.76	121.05	122.81	61.456	4,647,975
2022-07-18	127.00	127.77	121.00	123.80	61.951	6,562,064
2022-07-15	131.00	134.50	126.60	126.67	63.387	7,375,362
2022-07-14	124.30	131.05	123.00	129.89	64.999	9,104,789
2022-07-13	122.51	123.95	119.11	122.89	61.496	5,815,733
2022-07-12	128.00	130.87	121.81	122.42	61.261	7,600,627
2022-07-11	131.48	131.97	126.58	127.81	63.958	6,232,931
2022-07-08	131.99	135.50	130.12	131.85	65.980	4,703,139
2022-07-07	134.22	134.50	128.71	132.21	66.160	6,817,156
2022-07-06	134.00	138.35	130.71	134.54	67.326	11,592,043
2022-07-05	128.00	138.11	127.50	131.78	65.945	17,868,400
2022-07-04	114.28	126.61	114.28	126.61	63.357	13,696,031
2022-07-01	114.33	118.80	113.01	115.10	57.598	5,163,623
2022-06-30	112.14	115.80	111.51	113.80	56.947	5,265,814
2022-06-29	111.43	114.41	109.81	111.92	56.006	6,884,333
2022-06-28	115.74	115.74	109.00	111.55	55.821	8,482,752
2022-06-27	112.33	117.72	112.00	115.53	57.813	8,743,952
2022-06-24	106.25	114.36	106.00	112.47	56.282	14,643,485
2022-06-23	107.39	109.29	101.73	104.98	52.534	12,086,536
2022-06-22	112.97	114.38	106.68	108.67	54.380	16,037,231
2022-06-21	112.80	115.80	111.57	114.15	57.122	9,934,179
2022-06-20	125.09	125.09	112.81	112.81	56.452	18,125,464
2022-06-17	117.50	127.26	117.01	125.34	62.722	7,422,333
2022-06-16	116.40	121.66	114.75	118.94	59.519	5,178,186
2022-06-15	115.70	117.48	113.51	115.77	57.933	3,749,380
2022-06-14	112.18	116.88	111.35	115.77	57.933	5,147,798
2022-06-13	116.42	116.42	110.17	113.63	56.862	10,004,445
2022-06-10	117.50	120.10	115.28	120.00	60.050	6,206,684
2022-06-09	119.27	119.80	116.30	117.79	58.944	5,340,756
2022-06-08	113.30	120.00	113.02	118.94	59.519	10,409,444
2022-06-07	110.16	115.76	108.99	113.00	56.547	8,744,271
2022-06-06	101.37	109.78	101.13	108.83	54.460	8,730,504
2022-06-02	102.23	102.78	100.23	101.60	50.842	4,226,745
2022-06-01	106.60	106.96	101.67	102.26	51.172	4,661,342
2022-05-31	103.10	107.00	102.20	106.43	53.259	5,188,031
2022-05-30	104.21	105.40	102.50	103.77	51.928	4,055,961
2022-05-27	102.20	108.60	102.00	105.20	52.644	6,405,570
2022-05-26	100.00	103.39	99.110	101.92	51.002	5,875,403
2022-05-25	98.000	102.55	96.530	100.84	50.462	5,672,894
2022-05-24	98.010	98.960	95.670	98.250	49.166	7,918,995
2022-05-23	98.000	100.49	97.500	98.250	49.166	6,318,716
2022-05-20	94.790	98.480	94.200	96.250	48.165	4,578,362
2022-05-19	92.380	94.250	92.380	93.970	47.024	3,326,067
2022-05-18	97.460	97.470	93.330	93.960	47.019	4,932,483
2022-05-17	96.290	98.110	95.210	97.280	48.680	3,619,878
2022-05-16	99.120	100.00	96.690	96.890	48.485	3,559,467
2022-05-13	100.37	102.68	97.010	99.070	49.576	5,581,842
2022-05-12	98.910	100.30	97.550	100.09	50.086	5,439,399
2022-05-11	93.500	102.38	92.680	99.700	49.891	10,516,413
2022-05-10	91.800	94.660	91.000	93.080	46.579	3,754,991
2022-05-09	93.100	94.180	91.500	93.450	46.764	2,631,262
2022-05-06	93.500	93.980	91.660	93.110	46.594	3,204,592

← NewerPage 18 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.