Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	51.580	55.680	50.980	53.250	53.250	123,303,671
2026-07-15	50.620	50.620	47.730	50.620	50.620	43,672,652
2026-07-14	43.110	46.430	40.010	46.020	46.020	69,117,240
2026-07-13	44.120	46.850	42.750	43.010	43.010	68,331,347
2026-07-10	38.650	43.220	38.640	43.220	43.220	53,574,855
2026-07-09	37.800	40.170	37.280	39.290	39.290	27,451,552
2026-07-08	39.230	40.320	37.660	37.900	37.900	29,127,961
2026-07-07	40.300	40.770	38.660	39.230	39.230	35,219,076
2026-07-06	39.800	43.580	39.220	41.240	41.240	47,135,077
2026-07-03	40.330	40.660	38.850	40.560	40.560	30,991,911
2026-07-02	40.450	42.500	39.510	39.620	39.620	35,654,544
2026-07-01	37.580	41.370	36.840	40.940	40.940	44,626,808
2026-06-30	39.270	39.470	38.130	38.220	38.220	31,124,887
2026-06-29	37.080	40.380	37.080	39.600	39.480	41,458,815
2026-06-26	38.010	39.590	36.560	37.080	36.968	25,989,935
2026-06-25	37.570	39.210	37.200	38.610	38.493	30,249,944
2026-06-24	36.420	39.050	36.400	38.080	37.965	37,487,782
2026-06-23	36.660	38.280	36.030	36.530	36.419	32,871,664
2026-06-22	35.030	36.850	34.130	36.670	36.559	35,905,662
2026-06-18	32.300	35.660	32.200	35.660	35.660	27,585,410
2026-06-17	32.280	32.900	32.100	32.420	32.420	13,463,718
2026-06-16	32.700	32.740	31.910	32.380	32.380	15,279,709
2026-06-15	32.600	32.850	31.920	32.740	32.740	18,524,584
2026-06-12	31.600	32.930	30.800	32.520	32.520	19,056,419
2026-06-11	31.580	32.440	31.150	31.390	31.390	13,685,398
2026-06-10	31.220	32.180	31.220	31.910	31.910	14,720,071
2026-06-09	31.680	31.680	30.700	31.430	31.430	13,337,524
2026-06-08	31.610	32.800	31.000	31.370	31.370	16,199,441
2026-06-05	34.070	34.350	32.360	32.600	32.600	21,634,359
2026-06-04	33.560	33.980	33.000	33.420	33.420	11,835,255
2026-06-03	32.900	34.480	32.500	33.710	33.710	19,420,431
2026-06-02	33.360	33.760	32.320	32.970	32.970	20,138,527
2026-06-01	34.670	36.080	33.500	33.560	33.560	27,820,943
2026-05-29	36.290	37.190	35.090	35.170	35.170	28,680,247
2026-05-28	36.700	37.950	35.780	36.460	36.460	23,975,947
2026-05-27	36.990	37.240	34.400	36.840	36.840	42,531,735
2026-05-26	40.700	40.920	36.900	37.480	37.480	55,294,150
2026-05-25	41.950	42.990	40.000	40.940	40.940	38,320,723
2026-05-22	42.470	43.000	40.460	41.350	41.350	57,106,860
2026-05-21	38.890	42.770	38.890	42.770	42.770	60,706,542
2026-05-20	38.080	39.680	38.080	38.880	38.880	30,895,199
2026-05-19	39.520	40.900	36.520	38.430	38.430	39,257,547
2026-05-18	39.980	40.400	38.900	39.170	39.170	35,592,965
2026-05-15	38.120	41.750	37.800	39.960	39.960	65,054,343
2026-05-14	39.460	39.960	37.920	37.950	37.950	27,929,040
2026-05-13	39.100	40.000	37.330	39.480	39.480	31,532,275
2026-05-12	39.900	41.160	38.700	39.200	39.200	40,503,050
2026-05-11	38.210	40.580	37.710	40.130	40.130	43,120,225
2026-05-08	39.500	39.850	38.200	38.610	38.610	24,701,060
2026-05-07	39.700	40.790	38.850	39.370	39.370	31,950,070
2026-05-06	38.410	39.750	37.560	39.700	39.700	42,907,857
2026-04-30	39.020	39.980	36.000	38.870	38.870	50,070,474
2026-04-29	39.100	39.200	37.360	38.640	38.640	43,362,409
2026-04-28	37.790	40.950	37.740	39.950	39.950	60,830,138
2026-04-27	37.220	38.320	36.800	37.230	37.230	21,704,266
2026-04-24	36.920	38.950	36.850	37.610	37.610	36,600,966
2026-04-23	37.810	37.890	36.770	37.300	37.300	20,741,078
2026-04-22	37.010	38.090	36.640	37.720	37.720	20,505,289
2026-04-21	37.880	38.850	37.010	37.380	37.380	22,320,176
2026-04-20	36.600	38.200	36.400	37.660	37.660	26,455,622

← NewerPage 2 of 2 · 120 trading days

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.