Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	98.870	100.88	96.580	96.880	48.480	4,554,706
2022-01-27	99.200	100.41	97.010	97.240	48.660	4,047,609
2022-01-26	102.10	103.65	98.990	99.540	49.811	6,190,895
2022-01-25	102.90	104.71	102.02	103.27	51.678	6,739,624
2022-01-24	96.300	103.58	95.200	103.16	51.623	11,694,196
2022-01-21	101.00	101.88	95.000	96.600	48.340	9,220,331
2022-01-20	98.660	101.23	96.100	96.670	48.375	5,669,970
2022-01-19	102.00	102.60	97.700	98.520	49.301	6,923,188
2022-01-18	102.70	106.28	101.19	102.48	51.282	4,429,484
2022-01-17	100.54	105.79	100.54	102.70	51.393	4,651,954
2022-01-14	102.96	104.50	101.15	101.60	50.842	4,687,928
2022-01-13	104.12	107.28	101.66	104.11	52.098	6,989,744
2022-01-12	100.99	104.85	100.00	104.11	52.098	6,626,393
2022-01-11	100.71	103.29	99.830	100.32	50.202	5,004,187
2022-01-10	100.54	102.00	98.400	101.33	50.707	4,993,003
2022-01-07	103.00	104.22	98.910	101.00	50.542	6,570,539
2022-01-06	103.69	105.39	101.77	103.37	51.728	5,065,359
2022-01-05	107.02	107.80	103.60	104.15	52.118	6,892,467
2022-01-04	112.00	112.88	105.66	107.32	53.705	12,601,702
2021-12-31	118.00	118.95	113.96	115.43	57.763	5,510,312
2021-12-30	117.32	119.26	115.32	118.34	59.219	5,398,929
2021-12-29	114.00	121.88	113.55	117.31	58.704	11,228,608
2021-12-28	110.82	115.63	109.36	114.68	57.388	9,512,713
2021-12-27	109.42	111.00	107.50	110.80	55.446	4,181,658
2021-12-24	111.12	111.99	108.72	109.81	54.951	4,973,468
2021-12-23	114.19	114.38	111.20	111.60	55.846	3,883,073
2021-12-22	114.00	114.38	111.00	113.55	56.822	4,815,945
2021-12-21	113.27	114.87	112.25	113.31	56.702	4,594,036
2021-12-20	113.70	115.80	110.50	111.77	55.931	10,527,312
2021-12-17	123.00	124.88	116.19	116.30	58.198	10,400,244
2021-12-16	119.10	123.85	119.03	120.49	60.295	8,235,300
2021-12-15	128.00	128.47	118.00	119.10	59.599	9,757,289
2021-12-14	124.92	127.59	124.92	127.45	63.778	5,388,724
2021-12-13	126.61	128.29	124.00	124.18	62.141	7,346,487
2021-12-10	132.03	133.45	126.02	126.27	63.187	9,191,937
2021-12-09	130.05	133.50	129.52	133.05	66.580	5,842,528
2021-12-08	129.09	131.50	127.90	130.48	65.294	3,757,357
2021-12-07	128.02	131.30	127.00	128.10	64.103	3,519,824
2021-12-06	131.84	133.92	128.00	128.02	64.063	4,696,548
2021-12-03	136.41	137.83	131.68	132.90	66.505	5,037,331
2021-12-02	136.66	139.50	136.39	137.02	68.567	2,722,855
2021-12-01	139.77	140.98	136.20	137.26	68.687	4,138,816
2021-11-30	141.68	141.76	137.80	140.00	70.058	3,201,307
2021-11-29	144.53	146.77	139.00	140.40	70.258	4,777,762
2021-11-26	138.29	143.43	138.01	142.45	71.284	5,642,546
2021-11-25	135.59	139.50	134.30	138.68	69.397	4,473,637
2021-11-24	133.47	137.63	131.00	135.35	67.731	4,656,481
2021-11-23	130.10	134.50	130.05	132.99	66.550	4,190,764
2021-11-22	131.00	134.33	129.01	131.02	65.564	6,333,988
2021-11-19	134.00	135.79	133.01	134.34	67.226	3,035,638
2021-11-18	136.07	136.98	131.03	134.29	67.201	3,583,858
2021-11-17	138.47	142.34	134.51	136.38	68.247	4,906,424
2021-11-16	132.94	139.36	132.00	138.00	69.057	5,900,926
2021-11-15	131.94	134.62	131.00	133.26	66.685	2,821,357
2021-11-12	132.10	133.99	130.29	132.27	66.190	3,259,242
2021-11-11	135.60	140.50	132.50	132.65	66.380	6,132,455
2021-11-10	127.78	136.48	126.08	135.71	67.911	9,086,062
2021-11-09	122.68	128.80	121.68	128.78	64.443	8,412,815
2021-11-08	127.56	130.46	120.75	122.11	61.106	9,322,963
2021-11-05	125.66	128.18	121.93	128.00	64.053	11,006,474

← NewerPage 20 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.