Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	26.220	26.500	25.440	26.200	26.200	23,605,952
2025-07-18	26.920	26.990	26.300	26.620	26.620	23,410,411
2025-07-17	25.120	26.950	25.060	26.900	26.900	38,072,514
2025-07-16	25.350	25.810	25.110	25.300	25.300	18,567,656
2025-07-15	25.020	25.600	24.460	25.480	25.480	35,340,015
2025-07-14	26.000	27.040	25.590	26.140	26.140	29,168,765
2025-07-11	25.810	27.080	25.710	26.020	26.020	36,505,920
2025-07-10	26.020	26.520	25.720	25.810	25.810	35,284,528
2025-07-09	24.630	26.900	24.440	26.520	26.520	56,842,314
2025-07-08	22.600	25.150	22.540	24.750	24.750	59,970,067
2025-07-07	22.150	22.860	21.580	22.860	22.860	31,218,826
2025-07-04	21.810	22.500	21.530	22.360	22.360	34,104,627
2025-07-03	21.800	22.120	21.580	21.930	21.930	24,191,483
2025-07-02	22.160	22.550	21.770	21.950	21.950	31,999,754
2025-07-01	21.300	22.760	21.230	22.300	22.300	58,202,682
2025-06-30	19.150	21.030	18.920	21.030	21.030	45,892,315
2025-06-27	18.820	19.660	18.820	19.120	19.120	18,372,568
2025-06-26	19.230	19.300	18.730	18.980	18.980	18,730,840
2025-06-25	19.270	19.860	19.250	19.470	19.470	21,645,811
2025-06-24	19.120	19.430	18.920	19.250	19.250	20,551,526
2025-06-23	18.540	19.190	18.500	19.080	19.080	19,192,078
2025-06-20	19.010	19.320	18.670	18.720	18.720	15,916,092
2025-06-19	19.490	19.660	18.910	19.010	19.010	22,344,941
2025-06-18	19.810	20.300	19.200	19.490	19.490	34,052,899
2025-06-17	20.390	22.240	20.060	20.100	20.100	48,417,754
2025-06-16	19.800	20.220	19.430	20.220	20.220	27,762,447
2025-06-13	20.140	20.780	19.570	19.800	19.800	38,574,602
2025-06-12	19.410	20.500	19.410	20.320	20.320	37,246,590
2025-06-11	19.660	19.810	19.310	19.520	19.520	27,378,914
2025-06-10	19.300	20.250	19.200	19.830	19.830	53,129,198
2025-06-09	18.850	19.570	18.850	19.170	19.170	38,724,812
2025-06-06	19.010	19.090	18.610	18.850	18.850	23,471,883
2025-06-05	19.400	19.400	18.880	19.130	19.130	33,784,140
2025-06-04	19.000	19.580	18.790	19.410	19.410	40,109,911
2025-06-03	18.600	19.580	18.600	19.090	19.090	47,231,423
2025-05-30	18.000	19.840	17.800	19.100	19.100	74,874,030
2025-05-29	16.580	18.170	16.370	18.170	18.170	45,811,747
2025-05-28	17.040	17.040	16.430	16.520	16.520	20,140,324
2025-05-27	16.990	17.280	16.830	17.040	17.040	19,714,192
2025-05-26	17.300	17.410	16.840	16.930	16.930	25,586,142
2025-05-23	17.100	17.680	17.090	17.300	17.300	41,397,517
2025-05-22	16.800	17.140	16.660	16.840	16.840	20,213,647
2025-05-21	16.420	17.440	16.320	16.930	16.930	41,090,166
2025-05-20	15.990	16.690	15.970	16.470	16.470	32,717,438
2025-05-19	15.850	16.040	15.680	15.990	15.990	13,478,837
2025-05-16	15.780	15.920	15.670	15.850	15.850	10,822,423
2025-05-15	16.030	16.080	15.800	15.800	15.800	14,311,774
2025-05-14	16.160	16.160	15.820	16.070	16.070	18,725,364
2025-05-13	16.110	16.300	15.980	16.220	16.220	23,819,013
2025-05-12	16.140	16.240	15.800	15.950	15.950	23,073,979
2025-05-09	16.310	16.470	16.080	16.130	16.130	19,242,108
2025-05-08	15.900	16.880	15.900	16.350	16.350	34,497,869
2025-05-07	16.190	16.280	15.760	15.890	15.890	20,638,464
2025-05-06	15.730	16.070	15.710	16.050	16.050	19,169,581
2025-04-30	15.600	15.730	15.420	15.590	15.590	18,714,820
2025-04-29	15.240	15.690	15.160	15.490	15.490	18,506,936
2025-04-28	15.530	15.530	15.120	15.260	15.260	16,007,387
2025-04-25	15.470	15.790	15.410	15.540	15.540	20,988,606
2025-04-24	15.600	15.990	15.410	15.440	15.440	23,563,084
2025-04-23	15.770	16.190	15.550	15.590	15.590	29,107,458

← NewerPage 6 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.