Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.360	29.880	26.300	26.300	26.300	12,771,496
2026-10-16	28.800	30.500	26.080	27.440	27.440	7,842,040
2026-10-15	27.500	30.440	27.500	28.160	28.160	6,949,578
2026-10-14	28.560	29.200	27.640	28.120	28.120	3,120,674
2026-10-13	30.700	30.700	27.860	28.560	28.560	4,454,888
2026-10-12	31.880	32.320	30.020	30.300	30.300	5,434,236
2026-10-09	30.080	31.940	27.800	31.320	31.320	9,368,282
2026-10-08	29.900	31.300	28.880	30.080	30.080	9,798,494
2026-10-07	30.800	30.800	28.040	29.500	29.500	2,107,323
2026-10-06	30.980	32.580	30.600	32.200	32.200	1,722,350
2026-10-05	31.400	31.400	29.860	30.640	30.640	623,652
2026-10-02	30.800	30.800	29.500	30.420	30.420	1,060,808
2026-09-30	26.720	31.560	26.520	30.800	30.800	10,676,930
2026-09-29	26.640	27.960	25.840	26.640	26.640	4,128,071
2026-09-28	27.520	28.460	26.220	26.520	26.520	4,889,601
2026-09-25	27.000	27.520	26.900	27.440	27.440	335,662
2026-09-24	27.880	29.300	27.020	27.240	27.240	5,936,101
2026-09-23	26.900	28.740	26.180	27.560	27.560	6,959,883
2026-09-22	26.400	26.660	25.860	26.520	26.520	3,308,419
2026-09-21	26.260	27.160	25.500	26.500	26.500	5,156,148
2026-09-18	23.460	26.180	23.460	25.400	25.400	10,764,940
2026-09-17	21.940	23.420	21.820	23.060	23.060	5,593,288
2026-09-16	22.100	22.620	21.900	22.160	22.160	2,817,954
2026-09-15	22.300	22.580	21.800	22.100	22.100	2,923,752
2026-09-14	20.720	22.420	20.620	22.340	22.340	4,689,970
2026-09-11	22.000	22.000	20.840	21.200	21.200	2,371,948
2026-09-10	22.640	22.640	21.680	21.840	21.840	2,362,091
2026-09-09	22.760	22.800	22.080	22.640	22.640	3,016,800
2026-09-08	22.720	23.200	22.300	22.480	22.480	3,554,678
2026-09-07	22.860	23.060	22.360	22.540	22.540	1,531,000
2026-09-04	23.800	24.080	22.740	22.740	22.740	2,998,772
2026-09-03	23.140	23.860	22.920	23.620	23.620	2,598,449
2026-09-02	23.480	23.880	22.460	23.000	23.000	3,710,300
2026-09-01	24.720	24.720	23.140	23.420	23.420	4,397,474
2026-08-31	24.960	25.300	23.820	24.460	24.460	4,992,499
2026-08-28	25.800	27.020	25.100	25.300	25.300	3,500,798
2026-08-27	25.360	25.940	24.900	25.820	25.820	4,513,004
2026-08-26	25.200	25.840	24.440	24.940	24.940	3,472,127
2026-08-25	24.040	25.400	23.520	25.260	25.260	4,620,432
2026-08-24	25.180	25.500	23.820	24.020	24.020	3,368,642
2026-08-21	25.920	26.180	25.000	25.300	25.300	3,723,235
2026-08-20	26.500	27.360	25.380	25.920	25.920	10,960,528
2026-08-19	26.980	27.440	25.060	25.380	25.380	4,580,742
2026-08-18	26.400	27.460	26.340	26.920	26.920	4,265,345
2026-08-17	25.200	27.020	24.660	26.660	26.660	6,073,829
2026-08-14	25.700	25.800	24.500	25.080	25.080	3,848,800
2026-08-13	25.920	26.740	25.360	25.360	25.360	8,167,068
2026-08-12	25.700	26.800	25.500	25.920	25.920	5,945,256
2026-08-11	26.660	27.120	25.700	25.700	25.700	8,167,824
2026-08-10	28.500	29.080	26.180	26.640	26.640	16,242,584
2026-08-07	24.860	27.560	24.580	27.500	27.500	13,799,234
2026-08-06	24.580	24.900	23.820	24.520	24.520	4,712,951
2026-08-05	22.740	24.580	22.740	24.580	24.580	6,200,223
2026-08-04	24.060	24.060	22.900	23.320	23.320	9,405,912
2026-08-03	22.240	23.380	21.920	22.720	22.720	4,577,602
2026-07-31	22.180	23.560	21.980	22.180	22.180	5,407,078
2026-07-30	23.600	23.780	21.580	22.180	22.180	7,422,257
2026-07-29	24.400	24.660	23.220	23.600	23.600	3,992,970
2026-07-28	25.060	25.480	23.280	23.900	23.900	6,448,075
2026-07-27	24.440	26.540	24.400	25.020	25.020	12,281,194

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1379 HKD
2025-06-26	0.0328 HKD
2024-06-28	0.1800 HKD
2023-06-20	0.6160 HKD
2022-07-28	0.5880 HKD
2021-06-23	0.5880 HKD

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