Ningbo Joyson Electronic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.660	17.660	16.840	17.090	16.894	4,485,000
2026-04-23	17.590	18.280	16.900	17.380	17.180	11,842,500
2026-04-22	17.990	17.990	17.140	17.590	17.388	12,484,500
2026-04-21	15.800	18.650	15.330	18.110	17.902	26,323,100
2026-04-20	16.110	16.250	15.790	15.800	15.619	2,034,000
2026-04-17	16.470	16.470	15.860	16.300	16.113	2,073,000
2026-04-16	16.400	16.490	16.070	16.350	16.162	2,460,000
2026-04-15	16.500	16.640	15.810	16.060	15.876	2,250,000
2026-04-14	16.100	16.300	15.950	16.220	16.034	1,096,500
2026-04-13	16.130	16.200	15.850	16.090	15.905	1,282,500
2026-04-10	16.330	16.590	15.980	16.360	16.172	2,225,500
2026-04-09	16.400	16.530	15.700	16.310	16.123	3,131,424
2026-04-08	15.880	16.380	15.880	16.360	16.172	3,331,924
2026-04-02	15.600	15.920	15.490	15.600	15.421	3,513,000
2026-04-01	15.330	15.500	14.850	15.490	15.312	3,702,500
2026-03-31	15.680	15.680	14.620	14.850	14.679	3,404,000
2026-03-30	14.700	15.780	14.630	15.450	15.273	5,882,500
2026-03-27	14.190	14.930	14.050	14.860	14.689	4,105,500
2026-03-26	14.920	14.920	14.260	14.260	14.096	2,734,000
2026-03-25	14.630	15.080	14.590	14.850	14.679	7,798,000
2026-03-24	14.840	14.840	14.220	14.500	14.333	2,498,000
2026-03-23	15.060	15.130	14.020	14.530	14.363	3,143,070
2026-03-20	15.410	15.530	15.110	15.140	14.966	812,000
2026-03-19	15.550	15.650	15.200	15.420	15.243	1,536,000
2026-03-18	15.510	15.790	15.410	15.670	15.490	834,500
2026-03-17	15.500	16.070	15.500	15.540	15.362	1,262,500
2026-03-16	15.910	15.910	15.500	15.540	15.362	883,000
2026-03-13	16.000	16.170	15.670	15.910	15.727	1,190,500
2026-03-12	16.060	16.160	15.890	16.090	15.905	1,317,500
2026-03-11	16.100	16.200	15.890	16.000	15.816	903,700
2026-03-10	15.680	16.150	15.680	16.080	15.895	1,226,500
2026-03-09	15.500	15.650	15.110	15.610	15.431	1,563,500
2026-03-06	15.620	15.970	15.450	15.800	15.619	1,466,500
2026-03-05	15.900	16.030	15.430	15.620	15.441	1,781,500
2026-03-04	15.550	15.980	15.340	15.460	15.282	1,707,500
2026-03-03	16.500	16.850	15.500	15.780	15.599	2,927,500
2026-03-02	16.880	16.880	16.400	16.420	16.231	1,596,518
2026-02-27	17.380	17.470	16.800	16.940	16.745	2,654,500
2026-02-26	17.500	17.530	17.110	17.420	17.220	1,443,000
2026-02-25	17.200	17.620	17.200	17.490	17.289	1,428,000
2026-02-24	17.670	17.700	16.860	17.270	17.072	3,145,500
2026-02-23	17.500	17.770	17.300	17.700	17.497	469,500
2026-02-20	17.300	17.970	16.940	17.250	17.052	1,119,000
2026-02-16	17.700	17.700	17.010	17.110	16.913	144,000
2026-02-13	17.380	17.610	17.000	17.520	17.319	1,922,000
2026-02-12	16.760	17.460	16.720	17.380	17.180	2,537,000
2026-02-11	16.730	16.900	16.550	16.760	16.568	1,620,100
2026-02-10	17.080	17.120	16.530	16.590	16.399	3,935,500
2026-02-09	17.200	17.300	17.010	17.090	16.894	1,088,500
2026-02-06	16.770	17.260	16.710	16.970	16.775	1,043,500
2026-02-05	17.070	17.400	16.750	17.000	16.805	1,113,500
2026-02-04	16.880	17.270	16.730	17.190	16.993	902,500
2026-02-03	16.780	17.090	16.780	16.920	16.726	1,781,300
2026-02-02	16.860	17.070	16.370	16.770	16.577	2,039,000
2026-01-30	17.200	17.330	16.810	16.860	16.666	2,085,500
2026-01-29	17.600	17.600	17.020	17.190	16.993	2,978,500
2026-01-28	18.000	18.000	17.500	17.510	17.309	2,866,000
2026-01-27	18.240	18.500	17.700	17.970	17.764	2,826,300
2026-01-26	19.200	19.680	17.560	17.820	17.615	5,277,000
2026-01-23	18.270	19.220	18.270	19.070	18.851	3,301,000

← NewerPage 3 of 4 · 233 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.