Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	10.180	10.220	9.570	9.700	9.377	2,273,177
2024-05-10	9.900	9.900	9.500	9.620	9.300	1,591,983
2024-05-09	9.670	9.960	9.520	9.770	9.445	2,258,754
2024-05-08	9.540	10.040	9.380	9.510	9.194	3,000,328
2024-05-07	9.580	9.600	9.300	9.550	9.232	1,800,968
2024-05-06	8.870	9.700	8.680	9.560	9.242	5,454,305
2024-05-03	8.900	9.210	8.800	8.940	8.643	266,563
2024-05-02	8.300	8.920	8.100	8.810	8.517	794,854
2024-04-30	9.260	9.440	8.310	8.310	8.034	5,757,128
2024-04-29	9.680	10.200	9.580	9.890	9.561	1,157,069
2024-04-26	9.240	9.690	9.180	9.680	9.358	1,055,543
2024-04-25	9.390	9.450	9.150	9.240	8.933	792,975
2024-04-24	9.580	9.580	9.360	9.420	9.107	475,372
2024-04-23	9.260	9.740	9.150	9.580	9.261	720,672
2024-04-22	9.150	9.390	9.050	9.300	8.991	360,148
2024-04-19	9.250	9.360	9.120	9.170	8.865	643,239
2024-04-18	9.330	9.540	9.150	9.540	9.223	1,267,096
2024-04-17	9.330	9.570	8.900	9.400	9.087	2,682,234
2024-04-16	9.650	9.650	9.150	9.330	9.020	882,572
2024-04-15	9.210	9.890	9.110	9.870	9.542	898,102
2024-04-12	9.700	9.870	9.300	9.310	9.000	579,629
2024-04-11	9.600	9.830	9.430	9.750	9.426	1,107,495
2024-04-10	9.770	9.930	9.650	9.830	9.503	1,265,256
2024-04-09	8.850	9.840	8.850	9.840	9.513	2,975,587
2024-04-08	8.500	8.890	8.440	8.870	8.575	850,774
2024-04-05	9.020	9.020	8.220	8.240	7.966	510,224
2024-04-03	9.160	9.340	9.050	9.250	8.942	1,070,430
2024-04-02	9.180	9.490	8.910	9.160	8.855	1,152,874
2024-03-28	9.110	9.340	9.090	9.170	8.865	849,391
2024-03-27	8.980	9.240	8.880	9.110	8.807	1,600,971
2024-03-26	9.130	9.250	8.930	8.960	8.662	775,028
2024-03-25	9.140	9.450	9.130	9.130	8.826	1,116,078
2024-03-22	9.600	9.610	9.020	9.100	8.797	1,448,558
2024-03-21	9.820	9.820	9.500	9.610	9.290	1,433,463
2024-03-20	10.080	10.080	9.700	9.700	9.377	2,951,980
2024-03-19	10.480	10.480	9.830	9.930	9.600	2,386,818
2024-03-18	10.080	10.620	9.880	10.500	10.151	2,899,204
2024-03-15	10.480	10.960	9.830	10.040	9.706	6,061,844
2024-03-14	9.900	11.000	9.900	10.520	10.170	12,052,430
2024-03-13	9.330	9.390	9.150	9.370	9.058	887,506
2024-03-12	9.100	9.400	9.100	9.320	9.010	1,194,641
2024-03-11	8.930	9.080	8.740	9.020	8.720	1,021,452
2024-03-08	8.640	8.880	8.640	8.750	8.459	605,022
2024-03-07	9.030	9.030	8.620	8.620	8.333	2,163,759
2024-03-06	9.310	9.420	9.140	9.300	8.991	653,505
2024-03-05	10.020	10.100	9.300	9.310	9.000	1,540,111
2024-03-04	9.900	10.480	9.890	10.100	9.764	1,798,804
2024-03-01	10.120	10.120	9.710	9.850	9.522	843,975
2024-02-29	9.810	10.160	9.760	9.880	9.551	2,307,967
2024-02-28	10.300	10.620	9.810	9.810	9.484	2,334,148
2024-02-27	10.120	10.280	9.990	10.240	9.899	1,215,007
2024-02-26	10.400	10.540	10.260	10.380	10.035	1,215,707
2024-02-23	10.280	10.380	10.080	10.280	9.938	460,490
2024-02-22	10.240	10.420	10.180	10.280	9.938	489,756
2024-02-21	10.100	10.620	10.000	10.340	9.996	707,555
2024-02-20	10.400	10.520	10.100	10.300	9.957	906,724
2024-02-19	10.400	10.400	10.000	10.200	9.861	628,920
2024-02-16	9.860	10.420	9.660	10.420	10.073	238,542
2024-02-15	10.120	10.120	9.390	9.860	9.532	132,986
2024-02-14	9.390	9.870	9.200	9.760	9.435	479,930

← NewerPage 11 of 21 · 1,230 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.