Ningbo Joyson Electronic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.710	12.990	12.530	12.940	12.940	1,553,500
2026-07-22	13.130	13.130	12.580	12.710	12.710	1,214,448
2026-07-21	12.620	13.050	12.450	12.900	12.900	1,847,994
2026-07-20	12.700	12.700	12.270	12.580	12.580	1,206,500
2026-07-17	13.150	13.270	12.180	12.390	12.390	1,956,000
2026-07-16	12.750	13.250	12.650	13.100	13.100	1,694,500
2026-07-15	12.450	12.860	12.330	12.750	12.750	1,612,500
2026-07-14	12.340	12.450	12.040	12.450	12.450	1,464,400
2026-07-13	13.030	13.030	12.210	12.340	12.340	1,945,000
2026-07-10	12.840	13.450	12.750	12.990	12.990	2,037,000
2026-07-09	12.950	13.030	12.570	12.840	12.840	2,800,000
2026-07-08	13.140	13.240	12.620	12.910	12.910	2,068,000
2026-07-07	13.850	13.850	13.230	13.270	13.270	1,530,500
2026-07-06	14.490	14.490	13.480	13.590	13.590	2,784,500
2026-07-03	12.960	14.500	12.960	14.130	14.130	6,689,500
2026-07-02	12.880	13.240	12.800	12.920	12.920	3,359,578
2026-06-30	12.570	12.990	12.390	12.810	12.810	3,531,297
2026-06-29	12.510	12.670	12.250	12.430	12.430	3,065,037
2026-06-26	13.170	13.170	12.230	12.510	12.510	2,845,155
2026-06-25	13.740	13.740	12.880	13.160	13.160	4,222,633
2026-06-24	13.890	14.000	13.690	13.690	13.690	1,546,318
2026-06-23	14.080	14.230	13.820	13.860	13.860	1,802,064
2026-06-22	14.500	14.500	13.900	14.080	14.080	2,688,227
2026-06-18	14.900	14.900	14.280	14.390	14.390	3,722,815
2026-06-17	15.530	15.740	14.700	14.890	14.890	2,509,849
2026-06-16	15.620	15.830	15.300	15.350	15.350	1,515,407
2026-06-15	15.570	15.740	15.460	15.650	15.650	1,203,490
2026-06-12	15.200	15.570	15.170	15.170	15.170	1,291,190
2026-06-11	15.220	15.340	14.820	15.070	15.070	1,174,918
2026-06-10	15.660	15.750	14.870	15.220	15.220	3,090,944
2026-06-09	15.810	16.150	15.490	15.990	15.990	2,076,065
2026-06-08	15.700	15.980	15.480	15.810	15.810	2,153,261
2026-06-05	16.760	16.760	15.620	16.180	16.180	3,149,764
2026-06-04	16.600	17.090	16.410	16.430	16.430	1,827,292
2026-06-03	16.510	17.150	16.270	16.800	16.800	3,305,277
2026-06-02	16.150	16.510	15.820	16.510	16.510	3,357,744
2026-06-01	16.300	16.440	15.960	16.120	16.120	2,372,792
2026-05-29	16.940	17.120	15.960	16.060	16.060	4,563,217
2026-05-28	17.550	17.580	16.500	16.940	16.940	5,970,492
2026-05-27	18.490	18.910	17.420	17.710	17.710	4,973,827
2026-05-26	18.750	18.850	18.100	18.370	18.370	7,332,600
2026-05-22	18.080	18.360	17.630	18.190	18.190	6,577,219
2026-05-21	17.000	18.410	16.970	17.460	17.460	13,191,518
2026-05-20	17.680	17.680	16.620	17.000	17.000	4,835,677
2026-05-19	18.000	18.370	17.640	17.660	17.660	3,831,327
2026-05-18	18.380	18.380	17.520	18.200	18.200	5,646,045
2026-05-15	17.460	18.600	17.220	18.350	18.350	10,676,991
2026-05-14	18.220	18.300	17.210	17.450	17.450	4,652,695
2026-05-13	17.180	18.060	16.880	17.910	17.704	7,395,570
2026-05-12	17.460	17.630	16.820	17.000	16.805	3,047,992
2026-05-11	17.370	17.730	17.190	17.460	17.259	4,083,234
2026-05-08	17.640	18.060	17.150	17.370	17.171	4,978,067
2026-05-07	17.740	17.800	17.300	17.600	17.398	4,640,814
2026-05-06	17.000	17.570	16.660	17.570	17.368	5,363,474
2026-05-05	16.610	17.000	16.520	16.900	16.706	748,114
2026-05-04	16.710	16.880	16.220	16.590	16.399	1,088,073
2026-04-30	17.100	17.400	16.700	16.710	16.518	2,911,756
2026-04-29	16.980	17.250	16.780	17.100	16.904	2,432,712
2026-04-28	17.300	17.560	16.600	16.800	16.607	4,633,500
2026-04-27	17.150	17.590	17.030	17.180	16.983	3,772,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.2058 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.