Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.430	33.500	32.500	33.280	33.280	13,320,347
2025-10-20	32.880	33.500	32.020	33.200	33.200	16,438,242
2025-10-17	33.130	33.600	32.340	32.500	32.500	14,700,539
2025-10-16	33.330	34.110	32.950	33.100	33.100	19,873,473
2025-10-15	31.880	33.490	31.710	33.320	33.320	21,633,286
2025-10-14	32.980	33.630	31.720	31.980	31.980	17,289,841
2025-10-13	31.420	33.300	31.400	32.600	32.600	17,304,380
2025-10-10	35.300	35.360	33.400	33.700	33.700	24,630,387
2025-10-09	34.800	35.900	34.700	35.630	35.630	22,018,146
2025-09-30	35.310	36.180	34.840	35.300	35.300	24,587,174
2025-09-29	36.510	36.510	34.300	35.310	35.310	32,870,157
2025-09-26	37.180	37.420	36.000	36.930	36.930	28,368,604
2025-09-25	37.200	39.910	37.000	38.300	38.300	37,657,423
2025-09-24	36.510	37.450	36.150	37.240	37.240	25,464,832
2025-09-23	38.250	38.950	35.600	36.530	36.530	39,296,126
2025-09-22	38.800	39.990	38.210	38.880	38.880	29,029,800
2025-09-19	39.500	40.550	38.300	38.380	38.380	34,170,837
2025-09-18	40.400	41.650	39.040	40.160	40.160	53,987,683
2025-09-17	41.290	42.100	40.010	40.400	40.400	44,432,786
2025-09-16	42.220	42.900	40.000	42.200	42.200	67,576,044
2025-09-15	38.600	41.650	38.600	41.650	41.650	59,791,187
2025-09-12	34.430	37.860	33.940	37.860	37.860	61,352,605
2025-09-11	33.890	34.930	32.460	34.420	34.420	59,516,130
2025-09-10	32.240	35.440	31.980	35.440	35.440	71,010,108
2025-09-09	33.660	34.250	32.030	32.220	32.220	47,361,584
2025-09-08	34.880	35.350	33.800	34.650	34.650	49,334,103
2025-09-05	31.660	34.010	31.000	34.010	34.010	57,796,274
2025-09-04	33.450	34.090	30.200	30.920	30.920	39,726,591
2025-09-03	32.300	34.430	32.300	33.420	33.420	50,222,018
2025-09-02	32.710	33.130	31.480	32.300	32.300	26,349,398
2025-09-01	31.130	32.980	30.960	32.710	32.710	34,899,742
2025-08-29	30.300	31.990	30.010	31.390	31.390	34,552,745
2025-08-28	31.640	32.050	29.000	30.810	30.810	44,865,846
2025-08-27	31.880	33.680	31.820	31.980	31.980	37,141,693
2025-08-26	32.880	32.880	31.880	31.930	31.930	21,089,333
2025-08-25	31.320	33.300	31.200	32.880	32.880	36,984,956
2025-08-22	31.190	31.380	30.790	31.200	31.200	17,180,933
2025-08-21	31.140	31.610	30.900	31.160	31.160	17,207,375
2025-08-20	31.490	31.680	30.510	31.140	31.140	30,151,235
2025-08-19	33.140	34.590	32.000	32.190	32.190	37,401,887
2025-08-18	32.770	33.290	32.500	33.140	33.140	30,909,499
2025-08-15	31.900	33.790	31.770	32.960	32.960	27,899,065
2025-08-14	33.300	33.690	32.180	32.210	32.210	45,576,693
2025-08-13	31.200	34.460	31.200	34.200	34.200	53,364,700
2025-08-12	31.400	31.800	30.580	31.330	31.330	27,804,392
2025-08-11	30.060	31.380	30.030	31.220	31.220	31,260,048
2025-08-08	30.060	30.660	29.610	30.200	30.200	23,917,277
2025-08-07	31.110	31.760	29.810	30.120	30.120	34,578,300
2025-08-06	32.000	32.840	31.010	31.110	31.110	38,697,990
2025-08-05	31.590	31.930	30.950	31.430	31.430	26,615,053
2025-08-04	32.120	32.160	30.010	31.280	31.280	40,417,989
2025-08-01	31.930	33.100	31.490	32.260	32.260	33,527,820
2025-07-31	32.700	33.680	31.700	31.910	31.910	42,255,332
2025-07-30	34.100	37.060	32.280	33.420	33.420	61,373,839
2025-07-29	31.770	35.200	30.940	35.180	35.180	49,101,472
2025-07-28	29.900	32.540	29.430	32.000	32.000	41,234,173
2025-07-25	28.060	30.650	27.860	29.900	29.900	47,883,915
2025-07-24	27.000	28.500	26.830	28.480	28.480	45,719,010
2025-07-23	25.990	28.250	25.690	27.330	27.330	58,135,533
2025-07-22	25.800	26.880	25.570	25.680	25.680	24,001,313

← NewerPage 5 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.