Ningbo Joyson Electronic Corp. historical data

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

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
2026-09-18	12.190	12.370	11.690	11.900	11.900	4,222,374
2026-09-17	11.080	12.350	11.080	11.900	11.900	7,793,500
2026-09-16	11.310	11.330	11.190	11.270	11.270	264,030
2026-09-15	11.600	11.600	11.230	11.300	11.300	920,500
2026-09-14	11.200	11.490	11.110	11.400	11.400	847,989
2026-09-11	11.370	11.380	11.110	11.300	11.300	859,500
2026-09-10	12.010	12.010	11.450	11.450	11.450	1,755,050
2026-09-09	12.360	12.400	12.100	12.130	12.130	854,500
2026-09-08	12.250	12.590	12.080	12.360	12.360	2,087,250
2026-09-07	12.000	12.300	11.970	12.250	12.250	1,033,343
2026-09-04	12.080	12.450	12.010	12.030	12.030	882,750
2026-09-03	12.100	12.290	11.970	12.010	12.010	980,500
2026-09-02	12.180	12.180	11.520	11.940	11.940	1,872,500
2026-09-01	12.310	12.520	12.020	12.050	12.050	2,020,000
2026-08-31	12.150	12.170	11.960	12.100	12.100	1,211,000
2026-08-28	12.490	12.490	12.200	12.200	12.200	1,118,500
2026-08-27	12.150	12.420	12.050	12.380	12.380	1,285,000
2026-08-26	12.390	12.630	12.090	12.190	12.190	2,707,000
2026-08-25	12.300	12.480	12.230	12.390	12.390	563,000
2026-08-24	12.560	13.030	12.450	12.450	12.450	730,000
2026-08-21	12.620	12.940	12.620	12.940	12.940	689,044
2026-08-20	12.580	12.850	12.580	12.810	12.810	1,347,500
2026-08-19	13.280	13.280	12.450	12.500	12.500	1,755,756
2026-08-18	13.290	13.440	12.940	13.390	13.390	1,576,000
2026-08-17	13.290	13.380	13.190	13.290	13.290	889,500
2026-08-14	13.240	13.270	13.020	13.180	13.180	848,000
2026-08-13	13.370	13.530	13.160	13.240	13.240	972,000
2026-08-12	13.100	13.490	13.070	13.440	13.440	1,424,500
2026-08-11	13.320	13.420	13.180	13.230	13.230	1,010,000
2026-08-10	13.350	13.540	13.200	13.370	13.370	960,500
2026-08-07	13.620	13.620	13.080	13.470	13.470	972,000
2026-08-06	13.700	13.700	13.300	13.430	13.430	1,265,000
2026-08-05	13.300	13.740	13.300	13.640	13.640	1,952,500
2026-08-04	13.450	13.450	12.810	13.270	13.270	1,725,500
2026-08-03	13.380	13.550	13.150	13.310	13.310	1,689,408
2026-07-31	13.250	13.560	13.180	13.300	13.300	2,308,500
2026-07-30	12.970	13.270	12.860	13.010	13.010	2,107,000
2026-07-29	13.050	13.230	12.960	13.030	13.030	1,296,500
2026-07-28	13.160	13.350	12.730	12.930	12.930	1,368,500
2026-07-27	12.930	13.280	12.570	13.170	13.170	1,308,620
2026-07-24	12.850	12.880	12.380	12.870	12.870	1,801,000

Page 1 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.