Ningbo Joyson Electronic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.980 | 10.980 | 9.975 | 10.560 | 10.560 | 9,957,000 |
| 2026-10-15 | 10.060 | 10.140 | 9.655 | 9.810 | 9.810 | 3,084,100 |
| 2026-10-14 | 10.600 | 10.740 | 10.250 | 10.280 | 10.280 | 2,676,500 |
| 2026-10-13 | 11.010 | 11.010 | 10.530 | 10.660 | 10.660 | 3,164,000 |
| 2026-10-12 | 11.420 | 11.460 | 11.070 | 11.080 | 11.080 | 2,045,500 |
| 2026-10-09 | 11.200 | 11.640 | 11.040 | 11.360 | 11.360 | 6,636,000 |
| 2026-10-08 | 12.220 | 12.220 | 11.150 | 11.290 | 11.290 | 6,212,000 |
| 2026-10-07 | 12.200 | 12.460 | 12.010 | 12.160 | 12.160 | 194,500 |
| 2026-10-06 | 12.260 | 12.540 | 12.190 | 12.190 | 12.190 | 215,000 |
| 2026-10-05 | 12.190 | 12.270 | 12.000 | 12.240 | 12.240 | 247,000 |
| 2026-10-02 | 12.210 | 12.260 | 12.030 | 12.190 | 12.190 | 323,000 |
| 2026-09-30 | 11.970 | 12.590 | 11.700 | 12.480 | 12.480 | 8,762,000 |
| 2026-09-29 | 12.600 | 12.600 | 11.840 | 11.940 | 11.940 | 7,633,391 |
| 2026-09-28 | 12.750 | 13.300 | 12.450 | 12.600 | 12.600 | 18,982,400 |
| 2026-09-25 | 12.660 | 12.780 | 11.910 | 12.240 | 12.240 | 808,500 |
| 2026-09-24 | 12.400 | 13.620 | 12.280 | 12.650 | 12.650 | 19,416,128 |
| 2026-09-23 | 11.960 | 12.530 | 11.880 | 12.200 | 12.200 | 4,238,500 |
| 2026-09-22 | 12.510 | 12.600 | 11.800 | 11.870 | 11.870 | 3,191,500 |
| 2026-09-21 | 12.150 | 12.650 | 11.960 | 12.210 | 12.210 | 4,613,500 |
Page 1 of 1 · 19 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.