Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	93.500	93.980	91.660	93.110	46.594	3,204,592
2022-05-05	97.900	98.900	93.120	95.980	48.030	6,549,851
2022-04-29	92.880	100.00	92.020	99.480	49.781	7,579,370
2022-04-28	93.330	94.890	90.490	91.620	45.848	4,474,446
2022-04-27	90.950	96.250	89.900	94.730	47.404	5,932,731
2022-04-26	89.900	96.360	89.900	92.380	46.228	7,404,348
2022-04-25	92.820	95.800	89.000	89.500	44.787	5,890,809
2022-04-22	92.000	96.150	90.910	94.880	47.479	4,540,947
2022-04-21	92.990	94.930	92.230	92.630	46.353	4,096,049
2022-04-20	95.700	97.390	93.250	93.540	46.809	4,941,336
2022-04-19	99.660	101.20	95.390	95.890	47.985	3,365,125
2022-04-18	98.400	100.56	97.030	99.990	50.036	2,843,575
2022-04-15	95.290	100.90	94.490	99.000	49.541	3,910,548
2022-04-14	96.420	98.000	94.650	96.470	48.275	3,846,382
2022-04-13	98.560	99.340	95.380	96.190	48.135	4,482,037
2022-04-12	96.960	100.38	95.860	99.400	49.741	8,063,645
2022-04-11	101.20	101.97	99.040	99.450	49.766	4,402,493
2022-04-08	106.50	106.68	102.00	102.20	51.142	5,800,688
2022-04-07	106.79	109.18	106.10	106.10	53.094	3,536,633
2022-04-06	112.71	113.00	107.05	108.27	54.180	4,443,176
2022-04-01	114.20	114.84	109.75	110.88	55.486	5,522,092
2022-03-31	116.52	118.19	114.33	115.09	57.593	5,045,792
2022-03-30	116.38	116.55	112.50	115.90	57.998	5,390,493
2022-03-29	113.80	117.85	111.61	115.53	57.813	4,679,217
2022-03-28	112.00	115.44	111.23	112.60	56.347	3,473,753
2022-03-25	119.00	119.80	113.95	114.00	57.047	5,549,006
2022-03-24	114.79	120.50	113.23	119.15	59.624	7,991,892
2022-03-23	107.91	116.38	106.02	115.60	57.848	7,836,303
2022-03-22	109.81	109.81	105.85	107.20	53.644	3,736,994
2022-03-21	111.00	111.89	108.03	109.82	54.956	3,921,571
2022-03-18	108.24	110.11	105.01	109.60	54.845	4,574,961
2022-03-17	111.99	115.00	107.68	108.24	54.165	7,974,446
2022-03-16	112.00	112.75	103.01	109.14	54.615	7,437,988
2022-03-15	110.11	114.28	107.55	108.77	54.430	6,687,594
2022-03-14	110.79	116.00	108.01	113.00	56.547	8,722,405
2022-03-11	107.00	112.59	106.73	111.88	55.986	5,966,467
2022-03-10	109.90	113.00	108.01	109.32	54.705	5,815,908
2022-03-09	110.44	111.64	101.88	106.15	53.119	8,093,786
2022-03-08	109.98	114.80	109.29	110.52	55.306	5,426,585
2022-03-07	115.88	116.09	110.50	111.00	55.546	6,528,007
2022-03-04	112.11	118.00	112.01	117.51	58.804	6,738,264
2022-03-03	117.30	117.99	110.63	113.58	56.837	5,486,820
2022-03-02	115.18	117.28	112.62	117.28	58.689	5,099,367
2022-03-01	115.40	118.38	114.02	115.76	57.928	6,489,021
2022-02-28	116.10	118.80	113.55	114.94	57.518	8,045,521
2022-02-25	110.10	119.25	110.10	117.28	58.689	12,385,920
2022-02-24	105.08	112.00	104.33	108.41	54.250	13,107,813
2022-02-23	100.69	107.56	100.00	107.00	53.544	9,172,498
2022-02-22	101.63	101.97	98.370	100.66	50.372	4,444,249
2022-02-21	105.80	106.94	101.40	102.16	51.122	6,157,292
2022-02-18	103.45	105.69	102.06	104.17	52.128	5,010,285
2022-02-17	105.43	105.50	101.06	103.86	51.973	9,976,733
2022-02-16	100.49	106.30	100.25	104.50	52.293	12,439,688
2022-02-15	90.450	99.500	90.000	99.500	49.791	6,646,393
2022-02-14	89.450	92.600	89.450	90.450	45.263	4,300,385
2022-02-11	89.000	90.530	88.700	89.440	44.757	3,732,627
2022-02-10	91.910	91.910	87.000	89.990	45.032	6,702,702
2022-02-09	94.230	95.300	88.670	91.500	45.788	8,942,603
2022-02-08	98.270	98.270	90.130	93.220	46.649	8,871,299
2022-02-07	98.280	100.86	97.280	99.900	49.991	4,497,033

← NewerPage 19 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.