Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.550	15.900	15.400	15.770	15.770	5,782,792
2025-01-16	15.650	15.910	15.420	15.550	15.550	5,041,952
2025-01-15	15.820	15.820	15.530	15.610	15.610	4,435,988
2025-01-14	15.380	15.860	15.360	15.830	15.830	8,925,915
2025-01-13	15.150	15.420	14.950	15.360	15.360	4,863,250
2025-01-10	15.780	15.950	15.290	15.290	15.290	6,131,730
2025-01-09	15.840	16.180	15.690	15.780	15.780	5,323,631
2025-01-08	16.150	16.250	15.630	15.920	15.920	7,324,627
2025-01-07	16.020	16.200	15.900	16.200	16.200	6,293,035
2025-01-06	16.380	16.630	16.010	16.180	16.180	7,957,171
2025-01-03	17.150	17.450	16.300	16.340	16.340	12,303,922
2025-01-02	16.680	17.740	16.680	17.200	17.200	20,563,057
2024-12-31	17.160	17.430	16.630	16.630	16.630	8,810,448
2024-12-30	16.950	17.330	16.810	17.150	17.150	6,841,800
2024-12-27	16.920	17.150	16.660	16.960	16.960	6,190,145
2024-12-26	16.990	17.100	16.740	16.920	16.920	6,376,238
2024-12-25	17.560	17.700	16.730	17.010	17.010	8,978,501
2024-12-24	17.220	17.690	17.110	17.320	17.320	9,490,375
2024-12-23	17.350	17.550	17.050	17.120	17.120	7,098,396
2024-12-20	17.380	17.530	17.270	17.410	17.410	7,090,438
2024-12-19	17.150	17.540	17.060	17.460	17.460	9,297,367
2024-12-18	17.250	17.430	17.020	17.270	17.270	6,312,130
2024-12-17	17.370	17.510	17.060	17.180	17.180	10,208,623
2024-12-16	17.560	17.630	17.220	17.330	17.330	10,952,611
2024-12-13	18.350	18.350	17.660	17.660	17.660	19,459,043
2024-12-12	18.280	18.470	18.080	18.440	18.440	11,306,047
2024-12-11	18.450	18.740	18.290	18.360	18.360	9,707,779
2024-12-10	19.120	19.120	18.400	18.440	18.440	18,962,969
2024-12-09	19.000	19.300	18.360	18.410	18.410	23,049,682
2024-12-06	17.350	18.780	17.350	18.470	18.470	23,201,016
2024-12-05	17.160	17.490	17.120	17.330	17.330	6,573,927
2024-12-04	17.620	17.690	17.120	17.270	17.270	10,049,237
2024-12-03	17.990	18.080	17.600	17.740	17.740	9,959,023
2024-12-02	17.720	18.240	17.690	17.980	17.980	10,497,092
2024-11-29	17.680	18.210	17.560	17.950	17.950	9,053,777
2024-11-28	18.300	18.470	17.700	17.730	17.730	9,834,372
2024-11-27	17.290	18.010	17.170	18.000	18.000	9,462,257
2024-11-26	17.750	18.100	17.350	17.450	17.450	9,928,335
2024-11-25	17.800	17.990	17.550	17.870	17.870	8,780,681
2024-11-22	18.790	18.840	17.670	17.680	17.680	12,362,181
2024-11-21	18.750	19.070	18.550	18.840	18.840	9,445,563
2024-11-20	18.140	19.090	18.050	18.870	18.870	18,621,407
2024-11-19	17.380	18.440	17.380	18.140	18.140	16,341,338
2024-11-18	17.710	17.900	17.160	17.300	17.300	11,985,335
2024-11-15	18.320	18.520	17.710	17.780	17.780	13,289,734
2024-11-14	19.220	19.370	18.420	18.450	18.450	14,463,246
2024-11-13	19.510	19.860	18.880	19.290	19.290	17,099,283
2024-11-12	19.820	20.360	19.500	19.690	19.690	25,791,797
2024-11-11	19.340	19.880	19.200	19.810	19.810	23,088,570
2024-11-08	20.300	20.530	19.440	19.500	19.500	32,617,362
2024-11-07	18.800	19.790	18.660	19.600	19.600	28,052,510
2024-11-06	18.920	19.670	18.660	19.150	19.150	31,729,337
2024-11-05	18.660	19.100	18.200	19.100	19.100	35,160,489
2024-11-04	17.030	18.660	17.030	18.660	18.660	13,121,693
2024-11-01	17.500	17.580	16.880	16.960	16.960	14,251,403
2024-10-31	17.260	17.930	17.220	17.530	17.530	17,156,409
2024-10-30	17.800	17.890	17.210	17.420	17.420	17,123,689
2024-10-29	18.680	19.100	17.820	17.870	17.870	24,717,529
2024-10-28	18.100	18.880	17.880	18.800	18.800	28,469,705
2024-10-25	17.210	18.380	17.210	18.100	18.100	30,440,765

← NewerPage 8 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.