Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.270	17.740	17.160	17.290	17.290	18,463,153
2024-10-23	17.370	17.680	17.070	17.360	17.360	20,563,208
2024-10-22	17.000	17.400	16.860	17.370	17.370	17,679,456
2024-10-21	16.770	17.300	16.700	17.120	17.120	20,632,141
2024-10-18	16.000	17.410	15.920	16.940	16.940	24,297,949
2024-10-17	16.490	16.600	16.080	16.090	16.090	12,391,978
2024-10-16	16.190	16.550	16.090	16.320	16.320	13,352,725
2024-10-15	16.940	17.190	16.450	16.500	16.500	18,637,341
2024-10-14	16.800	17.070	16.230	16.940	16.940	22,757,023
2024-10-11	17.480	17.800	16.660	16.970	16.970	22,369,162
2024-10-10	18.420	18.880	17.630	17.800	17.800	25,493,425
2024-10-09	19.000	19.500	18.000	18.050	18.050	39,637,427
2024-10-08	19.860	19.860	18.500	19.860	19.860	47,622,390
2024-09-30	17.900	18.050	17.100	18.050	18.050	51,830,944
2024-09-27	15.230	16.410	15.130	16.410	16.410	16,833,463
2024-09-26	14.260	15.120	14.080	14.920	14.920	23,428,490
2024-09-25	14.300	14.840	14.160	14.330	14.330	23,272,849
2024-09-24	13.650	14.090	13.400	14.080	14.080	18,389,295
2024-09-23	14.110	14.270	13.610	13.650	13.650	17,201,450
2024-09-20	14.010	14.010	13.420	13.650	13.650	10,620,260
2024-09-19	13.570	14.530	13.520	14.020	14.020	14,065,934
2024-09-18	13.480	13.580	13.270	13.480	13.480	5,011,877
2024-09-13	13.800	13.830	13.490	13.500	13.500	6,668,332
2024-09-12	13.930	14.250	13.740	13.750	13.750	10,159,491
2024-09-11	13.450	14.090	13.440	13.810	13.810	12,139,219
2024-09-10	13.580	13.650	13.130	13.530	13.530	11,302,715
2024-09-09	13.200	14.220	13.180	13.570	13.570	18,643,979
2024-09-06	13.610	13.710	13.200	13.200	13.200	6,832,177
2024-09-05	13.430	13.880	13.420	13.600	13.600	9,785,081
2024-09-04	13.190	13.640	13.110	13.350	13.350	10,783,394
2024-09-03	13.160	13.520	13.020	13.180	13.180	8,851,930
2024-09-02	13.900	14.110	13.160	13.180	13.180	16,085,894
2024-08-30	13.900	14.330	13.780	14.090	14.090	12,186,515
2024-08-29	13.410	14.020	13.280	13.960	13.960	11,313,585
2024-08-28	13.300	13.570	13.160	13.410	13.410	6,678,458
2024-08-27	13.390	13.580	13.220	13.350	13.350	5,993,346
2024-08-26	13.260	13.560	13.110	13.460	13.460	7,397,189
2024-08-23	13.390	13.390	13.140	13.180	13.180	5,756,166
2024-08-22	13.750	13.800	13.250	13.300	13.300	7,688,665
2024-08-21	13.960	13.980	13.670	13.730	13.730	6,518,510
2024-08-20	14.440	14.440	13.800	13.860	13.860	8,399,052
2024-08-19	14.740	14.760	14.220	14.310	14.310	9,158,137
2024-08-16	14.760	14.820	14.420	14.680	14.680	9,601,906
2024-08-15	14.880	14.990	14.460	14.700	14.700	11,775,667
2024-08-14	15.420	15.470	14.790	14.860	14.860	10,592,602
2024-08-13	15.260	15.350	14.930	15.350	15.350	11,074,787
2024-08-12	15.590	15.680	15.270	15.340	15.340	10,533,598
2024-08-09	16.090	16.100	15.400	15.430	15.430	16,218,333
2024-08-08	15.700	16.070	15.550	15.890	15.890	17,448,436
2024-08-07	15.870	16.030	15.600	15.820	15.820	16,023,544
2024-08-06	16.010	16.190	15.590	16.090	16.090	25,001,260
2024-08-05	15.900	16.400	15.670	15.740	15.740	26,799,422
2024-08-02	15.490	16.890	15.490	15.950	15.950	36,370,918
2024-08-01	15.430	15.850	15.330	15.520	15.520	31,362,171
2024-07-31	13.500	15.130	13.500	15.130	15.130	17,718,565
2024-07-30	13.850	14.320	13.830	13.910	13.910	10,287,512
2024-07-29	13.910	14.020	13.760	13.830	13.830	5,047,089
2024-07-26	13.950	14.130	13.880	13.970	13.970	5,780,881
2024-07-25	13.610	14.130	13.490	13.960	13.960	9,243,659
2024-07-24	13.830	14.060	13.600	13.620	13.620	8,405,460

← NewerPage 9 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.