Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	42.840	44.620	42.450	42.820	42.820	18,057,201
2026-01-14	41.100	45.950	41.100	43.010	43.010	33,335,167
2026-01-13	40.620	42.960	40.620	41.830	41.830	31,989,391
2026-01-12	41.500	41.550	39.990	40.380	40.380	24,912,832
2026-01-09	41.920	42.350	40.720	42.110	42.110	22,167,871
2026-01-08	40.600	42.800	40.600	42.180	42.180	27,474,795
2026-01-07	38.530	41.610	38.530	41.300	41.300	36,679,500
2026-01-06	39.800	39.960	37.800	38.450	38.450	33,855,154
2026-01-05	35.290	38.510	35.020	38.510	38.510	27,526,892
2025-12-31	34.800	35.820	34.500	35.010	35.010	16,741,547
2025-12-30	34.000	35.500	33.800	34.800	34.800	33,003,855
2025-12-29	36.940	38.090	36.440	37.100	37.100	18,396,526
2025-12-26	36.930	37.310	36.280	36.940	36.940	17,967,060
2025-12-25	35.800	37.890	35.670	37.380	37.380	25,449,100
2025-12-24	35.850	36.430	35.240	35.860	35.860	18,051,085
2025-12-23	35.320	36.790	34.960	35.850	35.850	24,746,216
2025-12-22	35.010	36.220	34.460	35.400	35.400	22,662,271
2025-12-19	35.720	36.390	34.840	35.420	35.420	26,996,574
2025-12-18	36.000	36.380	35.430	35.700	35.700	25,425,050
2025-12-17	34.440	36.860	34.330	36.850	36.850	41,485,912
2025-12-16	35.320	35.510	34.250	34.380	34.380	33,152,382
2025-12-15	33.900	36.120	33.700	35.500	35.500	59,553,837
2025-12-12	31.250	34.350	31.240	34.350	34.350	50,004,212
2025-12-11	30.000	32.240	30.000	31.230	31.230	33,431,012
2025-12-10	29.970	30.760	29.040	30.320	30.320	33,499,804
2025-12-09	28.500	30.770	28.500	29.960	29.960	46,160,746
2025-12-08	27.950	28.360	27.850	27.970	27.970	10,240,857
2025-12-05	27.950	27.990	27.410	27.840	27.840	10,702,205
2025-12-04	27.640	28.030	27.510	27.860	27.860	7,234,029
2025-12-03	28.070	28.420	27.400	27.640	27.640	10,494,970
2025-12-02	28.290	28.290	27.680	27.700	27.700	7,188,710
2025-12-01	28.300	28.490	28.120	28.330	28.330	9,401,977
2025-11-28	27.900	28.140	27.550	27.930	27.930	9,194,737
2025-11-27	28.060	28.630	27.750	27.900	27.900	13,190,980
2025-11-26	27.780	29.200	27.780	28.310	28.310	17,850,488
2025-11-25	27.800	28.280	27.610	27.860	27.860	11,612,710
2025-11-24	27.680	27.880	27.120	27.670	27.670	10,336,951
2025-11-21	27.990	28.430	26.840	27.400	27.400	18,734,194
2025-11-20	29.730	30.200	28.140	28.280	28.280	24,134,602
2025-11-19	31.460	31.650	29.350	29.740	29.740	19,701,030
2025-11-18	31.710	32.140	31.210	31.330	31.330	8,274,959
2025-11-17	32.920	32.920	31.760	31.810	31.810	13,822,841
2025-11-14	33.290	34.130	33.040	33.100	33.100	13,006,564
2025-11-13	33.010	33.790	32.580	33.540	33.540	14,203,512
2025-11-12	32.180	33.640	32.130	33.070	33.070	14,987,503
2025-11-11	33.030	33.160	32.380	32.420	32.420	10,490,474
2025-11-10	32.350	33.390	32.330	33.030	33.030	14,784,867
2025-11-07	33.350	33.540	32.490	32.490	32.490	14,684,785
2025-11-06	33.200	33.690	33.030	33.600	33.600	12,596,201
2025-11-05	33.510	34.050	32.750	33.180	33.180	16,936,527
2025-11-04	35.660	35.980	34.040	34.440	34.440	20,769,147
2025-11-03	36.640	36.990	35.480	36.180	36.180	27,136,667
2025-10-31	34.290	37.980	34.290	36.990	36.990	39,104,741
2025-10-30	34.780	35.900	33.880	35.370	35.370	29,037,598
2025-10-29	33.180	34.990	32.910	34.780	34.780	28,272,563
2025-10-28	33.700	34.000	33.230	33.400	33.400	13,622,290
2025-10-27	33.460	34.650	33.400	33.690	33.690	25,448,643
2025-10-24	32.060	33.170	32.030	32.450	32.450	13,340,891
2025-10-23	32.510	32.670	31.510	32.060	32.060	12,870,602
2025-10-22	33.030	33.830	32.660	32.670	32.670	11,934,001

← NewerPage 4 of 21 · 1,215 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.