Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.670	15.930	15.510	15.650	15.650	20,670,168
2025-04-21	15.490	15.650	15.260	15.610	15.610	17,604,648
2025-04-18	15.460	15.980	15.340	15.520	15.520	18,010,113
2025-04-17	15.240	15.680	15.240	15.450	15.450	12,231,913
2025-04-16	16.100	16.110	15.310	15.440	15.440	23,648,162
2025-04-15	16.480	16.770	16.130	16.170	16.170	22,492,419
2025-04-14	16.030	16.790	16.020	16.570	16.570	44,393,476
2025-04-11	16.880	16.880	16.010	16.030	16.030	65,520,988
2025-04-10	17.630	18.090	17.490	17.790	17.790	16,606,788
2025-04-09	16.760	17.430	16.220	17.070	17.070	20,247,084
2025-04-08	18.000	18.160	16.700	17.260	17.260	24,826,752
2025-04-07	18.200	18.790	17.820	17.820	17.820	8,177,852
2025-04-03	20.190	21.260	19.660	19.800	19.800	14,795,324
2025-04-02	21.400	21.820	20.320	20.380	20.380	24,326,255
2025-04-01	20.590	22.370	20.410	21.430	21.430	32,737,031
2025-03-31	20.800	21.240	20.100	20.340	20.340	11,282,775
2025-03-28	21.820	22.230	21.160	21.240	21.240	9,173,066
2025-03-27	20.850	22.100	20.400	21.980	21.980	13,160,135
2025-03-26	20.810	21.100	20.610	20.850	20.850	5,860,897
2025-03-25	21.270	21.600	20.810	20.820	20.820	6,959,742
2025-03-24	21.200	21.900	21.060	21.420	21.420	11,444,350
2025-03-21	22.100	22.650	20.980	21.050	21.050	16,029,758
2025-03-20	22.330	23.000	22.110	22.770	22.770	11,054,848
2025-03-19	22.300	22.800	22.260	22.320	22.320	7,982,354
2025-03-18	22.250	23.480	21.830	22.640	22.640	22,201,591
2025-03-17	21.840	21.850	21.360	21.620	21.620	7,621,382
2025-03-14	21.200	22.000	21.010	21.870	21.870	11,133,967
2025-03-13	21.440	21.590	20.990	21.180	21.180	8,420,371
2025-03-12	21.890	23.200	21.510	21.600	21.600	14,496,948
2025-03-11	20.900	21.790	20.870	21.770	21.770	10,504,122
2025-03-10	21.480	21.770	20.750	21.290	21.290	9,155,944
2025-03-07	21.490	21.540	20.980	21.120	21.120	7,021,861
2025-03-06	20.930	21.780	20.930	21.600	21.600	12,119,198
2025-03-05	20.910	21.110	20.620	20.880	20.880	5,967,781
2025-03-04	20.800	21.250	20.610	20.920	20.920	7,804,421
2025-03-03	20.850	21.600	20.600	20.990	20.990	11,566,949
2025-02-28	21.910	22.520	20.630	20.760	20.760	19,776,636
2025-02-27	22.000	22.860	21.580	22.190	22.190	19,838,791
2025-02-26	21.300	22.480	21.030	22.050	22.050	23,575,744
2025-02-25	20.760	21.590	20.430	21.090	21.090	18,278,560
2025-02-24	21.620	21.970	20.920	21.210	21.210	23,182,741
2025-02-21	21.000	21.780	20.900	21.420	21.420	33,538,800
2025-02-20	18.990	20.900	18.880	20.900	20.900	27,035,016
2025-02-19	18.540	19.120	18.390	19.000	19.000	8,816,852
2025-02-18	19.040	19.130	18.540	18.650	18.650	11,213,705
2025-02-17	19.410	19.610	18.830	19.060	19.060	15,184,897
2025-02-14	18.500	19.230	18.460	19.020	19.020	15,310,250
2025-02-13	18.560	18.980	18.500	18.540	18.540	8,945,825
2025-02-12	18.320	19.000	18.030	18.710	18.710	14,010,527
2025-02-11	18.620	18.620	18.200	18.430	18.430	9,562,467
2025-02-10	17.680	18.650	17.560	18.620	18.620	19,167,991
2025-02-07	17.200	17.800	17.110	17.570	17.570	12,154,581
2025-02-06	16.860	17.300	16.720	17.200	17.200	10,980,909
2025-02-05	16.200	17.200	16.200	16.960	16.960	13,522,070
2025-01-27	16.000	16.680	16.000	16.080	16.080	9,601,406
2025-01-24	15.490	15.790	15.370	15.690	15.690	4,994,568
2025-01-23	15.860	15.980	15.450	15.490	15.490	6,084,402
2025-01-22	15.830	15.950	15.600	15.690	15.690	3,299,089
2025-01-21	16.050	16.140	15.760	15.950	15.950	3,954,628
2025-01-20	15.770	16.290	15.770	16.050	16.050	7,332,563

← NewerPage 7 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.