Joinn Laboratories China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.040 | 8.040 | 7.650 | 7.650 | 7.572 | 535,370 |
| 2024-08-06 | 7.900 | 7.940 | 7.660 | 7.930 | 7.849 | 812,009 |
| 2024-08-05 | 7.580 | 8.000 | 7.410 | 7.650 | 7.572 | 1,596,047 |
| 2024-08-02 | 7.210 | 7.910 | 7.170 | 7.580 | 7.503 | 3,179,200 |
| 2024-08-01 | 7.570 | 7.570 | 7.280 | 7.280 | 7.206 | 1,281,756 |
| 2024-07-31 | 6.700 | 7.550 | 6.700 | 7.440 | 7.364 | 3,371,399 |
| 2024-07-30 | 6.800 | 7.010 | 6.770 | 6.800 | 6.730 | 375,374 |
| 2024-07-29 | 6.870 | 6.870 | 6.670 | 6.800 | 6.730 | 258,534 |
| 2024-07-26 | 6.750 | 6.880 | 6.740 | 6.810 | 6.740 | 232,196 |
| 2024-07-25 | 6.760 | 6.930 | 6.740 | 6.770 | 6.701 | 488,667 |
| 2024-07-24 | 7.000 | 7.080 | 6.810 | 6.830 | 6.760 | 457,520 |
| 2024-07-23 | 7.380 | 7.380 | 6.960 | 7.020 | 6.948 | 647,178 |
| 2024-07-22 | 7.370 | 7.560 | 7.300 | 7.310 | 7.235 | 1,240,495 |
| 2024-07-19 | 7.400 | 7.450 | 7.250 | 7.280 | 7.206 | 429,793 |
| 2024-07-18 | 7.510 | 7.630 | 7.390 | 7.400 | 7.324 | 631,000 |
| 2024-07-17 | 7.320 | 7.700 | 7.280 | 7.570 | 7.493 | 910,056 |
| 2024-07-16 | 7.170 | 7.310 | 7.160 | 7.200 | 7.126 | 676,608 |
| 2024-07-15 | 7.440 | 7.440 | 7.110 | 7.170 | 7.097 | 1,124,126 |
| 2024-07-12 | 7.270 | 7.760 | 7.270 | 7.440 | 7.364 | 2,237,586 |
| 2024-07-11 | 6.880 | 7.420 | 6.880 | 7.290 | 7.215 | 5,390,396 |
| 2024-07-10 | 6.800 | 7.010 | 6.620 | 6.620 | 6.552 | 825,648 |
| 2024-07-09 | 7.120 | 7.120 | 6.760 | 6.800 | 6.730 | 1,482,766 |
| 2024-07-08 | 7.470 | 7.470 | 7.020 | 7.070 | 6.998 | 1,683,100 |
| 2024-07-05 | 7.410 | 7.800 | 7.240 | 7.470 | 7.394 | 1,884,373 |
| 2024-07-04 | 7.500 | 7.730 | 7.360 | 7.410 | 7.334 | 893,996 |
| 2024-07-03 | 7.440 | 7.690 | 7.310 | 7.510 | 7.433 | 333,070 |
| 2024-07-02 | 7.500 | 7.620 | 7.200 | 7.440 | 7.364 | 848,759 |
| 2024-06-28 | 7.680 | 7.730 | 7.500 | 7.500 | 7.423 | 400,359 |
| 2024-06-27 | 8.050 | 8.050 | 7.670 | 7.730 | 7.473 | 386,108 |
| 2024-06-26 | 8.020 | 8.070 | 7.950 | 8.030 | 7.763 | 189,378 |
| 2024-06-25 | 8.050 | 8.120 | 7.860 | 8.030 | 7.763 | 618,514 |
| 2024-06-24 | 8.010 | 8.070 | 7.870 | 8.050 | 7.782 | 714,993 |
| 2024-06-21 | 7.980 | 8.070 | 7.980 | 8.010 | 7.744 | 762,847 |
| 2024-06-20 | 8.180 | 8.390 | 8.020 | 8.020 | 7.753 | 325,823 |
| 2024-06-19 | 8.130 | 8.280 | 8.080 | 8.180 | 7.908 | 586,200 |
| 2024-06-18 | 8.180 | 8.200 | 8.000 | 8.130 | 7.860 | 559,182 |
| 2024-06-17 | 8.110 | 8.240 | 8.040 | 8.180 | 7.908 | 603,113 |
| 2024-06-14 | 8.170 | 8.190 | 8.010 | 8.110 | 7.840 | 585,167 |
| 2024-06-13 | 8.280 | 8.320 | 8.170 | 8.190 | 7.918 | 579,307 |
| 2024-06-12 | 8.160 | 8.620 | 8.100 | 8.160 | 7.889 | 1,268,160 |
| 2024-06-11 | 8.260 | 8.260 | 8.040 | 8.100 | 7.831 | 671,174 |
| 2024-06-07 | 8.310 | 8.350 | 8.050 | 8.270 | 7.995 | 776,047 |
| 2024-06-06 | 8.420 | 8.500 | 8.200 | 8.210 | 7.937 | 576,314 |
| 2024-06-05 | 8.390 | 8.440 | 8.300 | 8.320 | 8.043 | 652,374 |
| 2024-06-04 | 8.360 | 8.480 | 8.260 | 8.300 | 8.024 | 643,432 |
| 2024-06-03 | 8.410 | 8.500 | 8.300 | 8.350 | 8.072 | 727,884 |
| 2024-05-31 | 8.510 | 8.600 | 8.330 | 8.450 | 8.169 | 687,557 |
| 2024-05-30 | 8.560 | 8.650 | 8.370 | 8.380 | 8.101 | 540,522 |
| 2024-05-29 | 8.790 | 8.790 | 8.580 | 8.630 | 8.343 | 219,298 |
| 2024-05-28 | 8.740 | 9.060 | 8.680 | 8.750 | 8.459 | 556,974 |
| 2024-05-27 | 8.590 | 8.810 | 8.380 | 8.740 | 8.449 | 1,181,166 |
| 2024-05-24 | 8.830 | 8.880 | 8.520 | 8.690 | 8.401 | 1,053,274 |
| 2024-05-23 | 8.880 | 9.030 | 8.750 | 8.850 | 8.556 | 1,229,587 |
| 2024-05-22 | 8.950 | 9.070 | 8.840 | 8.860 | 8.565 | 447,302 |
| 2024-05-21 | 9.370 | 9.470 | 8.870 | 8.890 | 8.594 | 1,146,648 |
| 2024-05-20 | 9.350 | 9.580 | 9.340 | 9.370 | 9.058 | 775,653 |
| 2024-05-17 | 9.360 | 9.490 | 9.260 | 9.410 | 9.097 | 1,160,389 |
| 2024-05-16 | 9.490 | 9.640 | 9.250 | 9.360 | 9.049 | 1,762,256 |
| 2024-05-14 | 9.640 | 10.000 | 9.480 | 9.500 | 9.184 | 2,098,120 |
| 2024-05-13 | 10.180 | 10.220 | 9.570 | 9.700 | 9.377 | 2,273,177 |
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.