Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.790	9.800	9.300	9.660	9.339	1,400
2024-02-08	9.920	9.970	9.680	9.800	9.474	610,492
2024-02-07	9.830	10.300	9.730	9.930	9.600	2,212,875
2024-02-06	9.130	9.730	8.910	9.690	9.368	600,234
2024-02-05	9.360	9.360	8.930	9.200	8.894	590,684
2024-02-02	9.680	9.920	9.040	9.310	9.000	1,802,820
2024-02-01	9.600	9.950	9.540	9.700	9.377	584,300
2024-01-31	9.710	9.760	9.630	9.640	9.319	1,297,711
2024-01-30	9.720	9.890	9.650	9.820	9.493	839,228
2024-01-29	10.160	10.400	9.720	9.810	9.484	839,152
2024-01-26	10.600	10.860	9.640	10.120	9.783	2,820,712
2024-01-25	10.560	10.800	10.340	10.700	10.344	1,329,341
2024-01-24	11.000	11.020	10.400	10.700	10.344	2,048,064
2024-01-23	10.800	11.220	10.780	11.040	10.673	437,458
2024-01-22	11.280	11.280	10.700	10.780	10.421	684,309
2024-01-19	11.400	11.700	11.160	11.300	10.924	1,077,889
2024-01-18	11.640	11.700	11.460	11.660	11.272	682,138
2024-01-17	12.400	12.400	11.560	11.640	11.253	872,688
2024-01-16	12.380	12.580	12.380	12.480	12.065	990,848
2024-01-15	12.300	12.600	12.300	12.460	12.045	686,882
2024-01-12	12.360	12.400	12.240	12.380	11.968	459,818
2024-01-11	12.780	12.960	12.320	12.440	12.026	649,644
2024-01-10	12.420	12.600	12.100	12.200	11.794	426,250
2024-01-09	12.300	12.460	12.240	12.420	12.007	460,586
2024-01-08	12.040	12.320	11.860	12.300	11.891	1,013,043
2024-01-05	12.400	12.400	12.140	12.300	11.891	461,074
2024-01-04	12.520	12.520	12.100	12.300	11.891	714,834
2024-01-03	12.300	12.620	12.300	12.560	12.142	293,216
2024-01-02	12.900	13.000	12.380	12.460	12.045	1,107,409
2023-12-29	12.780	13.260	12.660	12.860	12.432	677,266
2023-12-28	12.080	12.980	12.080	12.920	12.490	740,142
2023-12-27	11.820	12.160	11.820	12.100	11.697	385,788
2023-12-22	12.000	12.220	11.920	12.040	11.639	508,780
2023-12-21	11.920	12.260	11.700	12.160	11.755	448,356
2023-12-20	11.800	12.140	11.720	12.000	11.601	1,101,867
2023-12-19	11.860	11.960	11.620	11.700	11.311	580,478
2023-12-18	12.080	12.180	11.800	11.860	11.465	665,901
2023-12-15	11.780	12.100	11.760	12.000	11.601	1,003,312
2023-12-14	11.220	11.780	11.160	11.700	11.311	1,454,942
2023-12-13	11.380	11.540	11.160	11.160	10.789	1,309,800
2023-12-12	11.480	11.600	11.240	11.380	11.001	1,009,545
2023-12-11	11.860	11.860	11.180	11.480	11.098	1,617,278
2023-12-08	12.100	12.100	11.520	11.680	11.291	951,395
2023-12-07	11.960	12.060	11.780	11.960	11.562	813,907
2023-12-06	12.140	12.320	11.780	12.120	11.717	1,993,031
2023-12-05	12.700	12.760	12.120	12.300	11.891	2,115,773
2023-12-04	13.400	13.620	12.600	12.700	12.277	1,983,633
2023-12-01	13.640	13.780	13.280	13.540	13.089	911,974
2023-11-30	13.520	13.820	13.300	13.640	13.186	644,920
2023-11-29	14.000	14.140	13.420	13.480	13.031	792,179
2023-11-28	14.020	14.240	13.820	14.000	13.534	816,850
2023-11-27	14.420	14.420	13.960	13.980	13.515	601,614
2023-11-24	14.620	14.620	14.220	14.280	13.805	612,335
2023-11-23	14.120	14.660	14.120	14.600	14.114	701,940
2023-11-22	14.840	14.840	14.180	14.260	13.786	1,172,829
2023-11-21	15.240	15.240	14.700	14.840	14.346	1,093,912
2023-11-20	14.800	15.240	14.600	15.060	14.559	851,682
2023-11-17	14.800	14.880	14.480	14.720	14.230	591,647
2023-11-16	15.320	15.400	14.520	14.820	14.327	988,205
2023-11-15	15.720	15.920	15.260	15.420	14.907	959,048

← NewerPage 12 of 21 · 1,232 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.