Joinn Laboratories(China)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.220	53.290	47.120	48.710	48.710	44,104,654
2026-10-15	47.900	52.610	47.550	50.650	50.650	46,776,708
2026-10-14	50.110	50.880	48.690	48.790	48.790	23,894,373
2026-10-13	49.610	51.120	47.680	50.420	50.420	39,440,336
2026-10-12	52.260	55.170	50.700	50.730	50.730	43,816,256
2026-10-09	52.000	52.960	50.100	52.600	52.600	54,513,558
2026-10-08	49.660	53.460	49.000	52.060	52.060	83,578,864
2026-09-30	44.700	49.300	44.240	49.300	49.300	55,401,802
2026-09-29	45.050	47.300	44.520	44.820	44.820	31,748,075
2026-09-28	46.390	46.980	45.020	45.440	45.440	27,494,287
2026-09-24	48.950	49.720	46.340	46.390	46.390	41,845,354
2026-09-23	46.150	49.500	46.000	47.770	47.770	49,956,315
2026-09-22	46.080	47.380	45.740	46.120	46.120	35,643,276
2026-09-21	46.380	47.400	45.870	46.740	46.740	42,430,650
2026-09-18	44.640	47.990	44.250	45.760	45.760	47,831,359
2026-09-17	43.600	44.960	43.510	44.120	44.120	28,884,125
2026-09-16	42.500	44.180	41.910	43.830	43.830	25,834,377
2026-09-15	42.360	43.230	42.230	42.320	42.320	15,443,317
2026-09-14	41.370	43.200	40.850	42.800	42.800	24,655,809
2026-09-11	42.110	42.520	40.400	41.370	41.370	22,020,564
2026-09-10	43.400	43.610	42.040	42.570	42.570	22,563,458
2026-09-09	43.000	44.080	42.360	43.740	43.740	29,240,651
2026-09-08	42.920	43.990	42.170	43.620	43.620	36,055,954
2026-09-07	42.950	43.390	42.500	42.820	42.820	17,384,095
2026-09-04	44.720	44.940	42.630	42.940	42.940	27,209,911
2026-09-03	44.880	44.990	43.760	44.600	44.600	26,198,015
2026-09-02	45.180	45.660	44.030	44.600	44.600	28,770,270
2026-09-01	46.410	46.890	44.000	45.180	45.180	33,481,870
2026-08-31	45.880	46.650	45.070	46.470	46.470	30,632,758
2026-08-28	48.000	51.510	47.500	47.540	47.540	36,935,239
2026-08-27	47.070	48.150	46.510	48.140	48.140	27,041,189
2026-08-26	48.500	49.770	46.610	46.910	46.910	27,310,072
2026-08-25	46.000	48.880	45.200	48.290	48.290	37,417,174
2026-08-24	49.260	50.190	45.500	46.390	46.390	36,792,997
2026-08-21	50.240	51.460	48.660	49.270	49.270	51,907,934
2026-08-20	52.000	54.780	49.500	52.570	52.570	70,438,775
2026-08-19	52.900	54.500	49.510	49.800	49.800	46,308,728
2026-08-18	53.080	54.530	52.800	53.900	53.900	40,347,070
2026-08-17	50.770	53.750	50.280	53.480	53.480	49,162,076
2026-08-14	51.000	52.110	49.950	51.300	51.300	39,913,112
2026-08-13	50.500	53.540	50.290	51.900	51.900	53,804,216
2026-08-12	50.770	52.600	50.290	51.150	51.150	43,250,659
2026-08-11	52.470	53.470	50.920	51.200	51.200	64,176,982
2026-08-10	53.000	55.450	51.210	52.800	52.800	94,783,142
2026-08-07	46.200	50.890	46.200	50.890	50.890	59,528,488
2026-08-06	47.000	47.180	44.850	46.260	46.260	43,544,421
2026-08-05	43.770	47.000	43.760	46.300	46.300	45,882,764
2026-08-04	42.350	45.160	42.240	44.350	44.350	61,555,749
2026-08-03	41.100	43.280	40.420	41.050	41.050	34,699,849
2026-07-31	40.100	43.500	40.090	41.540	41.540	46,793,393
2026-07-30	43.930	44.000	40.000	40.050	40.050	55,289,351
2026-07-29	46.350	46.930	42.060	43.940	43.940	57,471,216
2026-07-28	49.490	49.990	45.040	45.570	45.570	69,384,545
2026-07-27	44.400	49.790	44.400	49.700	49.700	77,841,109
2026-07-24	47.830	48.490	45.220	45.260	45.260	56,116,896
2026-07-23	47.820	51.350	47.820	48.490	48.490	59,821,854
2026-07-22	48.000	51.000	47.740	48.060	48.060	71,713,197
2026-07-21	44.280	49.400	42.500	49.120	49.120	78,079,535
2026-07-20	43.140	48.480	43.140	47.000	47.000	94,501,860

Page 1 of 1 · 59 trading days

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.