Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	37.900	38.090	36.800	36.930	36.930	32,064,618
2026-04-16	38.880	39.120	37.500	38.530	38.530	36,490,309
2026-04-15	38.880	39.970	36.680	39.270	39.270	56,222,968
2026-04-14	36.470	38.380	36.000	38.380	38.380	40,093,801
2026-04-13	37.590	37.650	35.510	36.340	36.340	37,602,490
2026-04-10	37.010	38.730	36.800	38.280	38.280	44,050,485
2026-04-09	35.950	38.550	35.660	37.000	37.000	42,474,642
2026-04-08	36.270	36.740	35.340	35.950	35.950	36,456,618
2026-04-07	36.490	37.000	34.870	35.570	35.570	39,458,094
2026-04-03	36.160	37.250	35.030	36.600	36.600	43,602,499
2026-04-02	36.230	37.400	35.000	36.450	36.450	48,558,144
2026-04-01	34.240	37.610	33.000	36.960	36.960	62,373,943
2026-03-31	32.000	35.310	31.990	34.200	34.200	55,774,268
2026-03-30	30.470	32.390	30.400	32.100	32.100	46,322,516
2026-03-27	27.240	30.240	27.020	30.240	30.240	20,205,981
2026-03-26	28.150	28.390	27.320	27.490	27.490	11,725,736
2026-03-25	27.300	28.400	27.120	28.090	28.090	14,413,559
2026-03-24	27.030	27.210	26.550	26.970	26.970	19,018,813
2026-03-23	27.700	28.000	26.250	26.500	26.500	18,395,457
2026-03-20	28.510	28.970	28.100	28.100	28.100	11,489,045
2026-03-19	28.880	29.240	28.400	28.550	28.550	15,085,170
2026-03-18	28.720	29.890	28.600	29.280	29.280	28,210,482
2026-03-17	30.600	30.600	29.320	29.320	29.320	28,826,432
2026-03-16	32.390	32.860	31.730	32.580	32.580	9,012,844
2026-03-13	33.280	33.500	32.360	32.410	32.410	9,311,627
2026-03-12	33.820	34.200	33.180	33.380	33.380	9,892,844
2026-03-11	35.090	35.090	33.750	33.900	33.900	13,931,458
2026-03-10	33.270	34.610	33.270	34.330	34.330	13,371,939
2026-03-09	32.550	33.460	32.110	33.180	33.180	12,484,797
2026-03-06	32.200	34.240	31.990	33.360	33.360	15,790,324
2026-03-05	32.500	32.700	31.830	32.200	32.200	9,333,570
2026-03-04	31.500	32.500	31.440	31.810	31.810	12,258,514
2026-03-03	35.080	35.540	31.640	31.820	31.820	25,880,523
2026-03-02	35.800	36.700	35.040	35.080	35.080	14,496,827
2026-02-27	35.800	37.080	35.790	36.730	36.730	9,866,988
2026-02-26	35.070	37.600	34.650	35.920	35.920	18,510,938
2026-02-25	34.600	35.390	33.800	35.230	35.230	12,803,021
2026-02-24	36.370	36.490	34.720	34.770	34.770	13,828,904
2026-02-13	37.290	37.590	36.050	36.060	36.060	10,744,436
2026-02-12	37.080	38.140	36.940	37.600	37.600	12,350,968
2026-02-11	37.180	38.350	36.970	37.060	37.060	9,587,949
2026-02-10	37.000	37.960	37.000	37.320	37.320	9,899,534
2026-02-09	37.850	37.990	37.000	37.300	37.300	9,206,270
2026-02-06	37.180	39.050	36.520	37.810	37.810	14,218,284
2026-02-05	38.030	39.040	37.290	37.460	37.460	9,096,775
2026-02-04	37.590	38.290	37.110	38.020	38.020	9,514,591
2026-02-03	36.580	38.000	36.500	37.780	37.780	14,554,893
2026-02-02	37.020	38.140	35.860	35.860	35.860	17,088,651
2026-01-30	37.790	38.880	37.280	38.010	38.010	14,526,858
2026-01-29	37.300	38.300	36.010	37.410	37.410	14,350,823
2026-01-28	38.500	38.630	37.680	37.930	37.930	16,427,983
2026-01-27	41.690	41.900	37.460	38.640	38.640	31,526,692
2026-01-26	41.100	42.300	40.310	41.390	41.390	22,060,382
2026-01-23	39.950	42.180	39.950	41.070	41.070	20,982,825
2026-01-22	40.530	41.760	39.620	39.780	39.780	15,883,846
2026-01-21	41.670	41.700	39.240	40.700	40.700	22,011,978
2026-01-20	41.770	42.000	39.820	40.250	40.250	15,924,717
2026-01-19	41.800	42.350	40.600	41.880	41.880	14,109,171
2026-01-16	42.730	43.700	41.860	42.030	42.030	15,807,655
2026-01-15	42.840	44.620	42.450	42.820	42.820	18,057,201

← NewerPage 3 of 21 · 1,214 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.