Ningbo Joyson Electronic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18.490	18.740	18.100	18.190	17.981	1,462,000
2026-01-21	18.260	18.550	17.940	18.420	18.208	1,968,500
2026-01-20	18.750	19.130	18.290	18.310	18.100	2,315,700
2026-01-19	19.020	19.270	18.610	18.980	18.762	2,406,500
2026-01-16	18.160	19.050	18.160	19.020	18.802	4,380,100
2026-01-15	18.260	18.640	17.930	18.120	17.912	2,728,000
2026-01-14	18.100	18.530	18.020	18.160	17.951	2,690,600
2026-01-13	18.380	18.630	18.120	18.180	17.971	3,625,000
2026-01-12	18.550	18.850	18.090	18.370	18.159	3,375,913
2026-01-09	18.680	19.230	18.480	18.540	18.327	2,660,600
2026-01-08	18.690	18.940	18.410	18.680	18.465	2,254,000
2026-01-07	19.780	19.780	18.530	18.750	18.535	4,242,700
2026-01-06	19.000	19.870	19.000	19.530	19.306	5,556,000
2026-01-05	19.000	19.330	18.700	18.860	18.643	4,460,500
2026-01-02	19.190	19.290	18.800	19.110	18.891	1,239,000
2025-12-31	19.260	19.730	19.010	19.200	18.979	4,570,050
2025-12-30	18.020	19.430	18.020	19.200	18.979	8,140,800
2025-12-29	18.420	18.590	18.100	18.190	17.981	4,647,320
2025-12-24	18.100	18.700	17.950	17.980	17.773	3,456,700
2025-12-23	17.920	18.260	17.750	18.000	17.793	4,326,000
2025-12-22	18.450	18.880	17.890	17.910	17.704	7,535,580
2025-12-19	17.080	18.450	17.070	17.920	17.714	11,183,100
2025-12-18	17.000	17.280	16.570	16.970	16.775	3,243,600
2025-12-17	16.580	17.380	16.580	17.190	16.993	5,521,000
2025-12-16	16.310	17.300	16.310	16.570	16.380	7,886,900
2025-12-15	16.500	16.670	16.300	16.300	16.113	1,241,000
2025-12-12	16.640	16.640	16.370	16.550	16.360	1,495,910
2025-12-11	17.050	17.270	16.310	16.480	16.291	2,499,600
2025-12-10	16.810	17.280	16.810	16.990	16.795	1,783,080
2025-12-09	17.370	17.560	16.650	16.810	16.617	2,809,000
2025-12-08	17.420	17.420	17.050	17.370	17.171	1,918,500
2025-12-05	17.420	17.750	16.950	17.420	17.220	3,942,100
2025-12-04	18.000	18.480	17.240	17.420	17.220	9,259,000
2025-12-03	17.850	17.930	17.370	17.800	17.596	2,578,500
2025-12-02	17.720	18.020	17.360	17.850	17.645	3,096,600
2025-12-01	16.570	17.740	16.570	17.610	17.408	5,665,230
2025-11-28	16.200	16.680	15.600	16.570	16.380	2,246,500
2025-11-27	16.070	16.260	15.620	15.700	15.520	3,050,500
2025-11-26	15.700	16.100	15.560	16.080	15.895	2,985,860
2025-11-25	14.760	15.990	14.760	15.700	15.520	5,941,900
2025-11-24	14.800	14.990	14.380	14.620	14.452	2,707,485
2025-11-21	14.780	15.430	14.280	14.750	14.581	3,789,200
2025-11-20	15.050	15.590	14.850	15.110	14.936	2,609,550
2025-11-19	15.850	16.040	15.190	15.200	15.025	2,756,400
2025-11-18	16.790	16.950	15.520	15.720	15.539	6,852,500
2025-11-17	16.830	17.310	16.800	17.010	16.815	1,741,258
2025-11-14	17.480	17.480	16.800	16.870	16.676	2,857,290
2025-11-13	17.260	17.780	17.080	17.500	17.299	3,659,700
2025-11-12	17.650	17.690	17.010	17.440	17.240	5,444,000
2025-11-11	18.420	18.760	17.300	17.660	17.457	7,711,800
2025-11-10	18.440	19.200	18.300	18.310	18.100	7,129,000
2025-11-07	20.200	20.240	18.280	18.500	18.288	34,681,160
2025-11-06	21.500	21.500	19.850	20.240	20.008	34,771,600

← NewerPage 4 of 4 · 233 trading days

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.