Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	15.240	15.600	14.920	15.200	14.694	648,658
2023-11-13	15.160	15.380	14.720	15.240	14.733	1,112,596
2023-11-10	15.020	15.280	14.800	14.900	14.404	820,578
2023-11-09	15.520	15.980	15.020	15.180	14.675	1,234,414
2023-11-08	15.900	16.440	15.380	15.680	15.158	2,036,010
2023-11-07	15.680	16.060	15.520	15.700	15.178	1,673,580
2023-11-06	15.340	16.020	15.120	15.760	15.236	3,029,011
2023-11-03	14.420	14.880	14.400	14.800	14.308	1,004,485
2023-11-02	14.780	15.160	14.040	14.280	13.805	1,146,100
2023-11-01	14.560	15.000	13.800	14.780	14.288	1,257,297
2023-10-31	15.060	15.500	14.440	14.560	14.076	1,229,319
2023-10-30	14.360	15.400	14.360	15.060	14.559	1,416,352
2023-10-27	13.060	14.600	13.020	14.360	13.882	1,000,695
2023-10-26	13.200	13.260	12.840	13.060	12.625	377,876
2023-10-25	13.800	13.960	13.060	13.200	12.761	899,948
2023-10-24	13.120	13.660	13.120	13.480	13.031	636,033
2023-10-20	14.160	14.160	13.260	13.420	12.973	559,443
2023-10-19	14.500	14.500	13.540	13.620	13.167	871,904
2023-10-18	15.000	15.000	14.020	14.020	13.554	1,167,616
2023-10-17	14.940	15.320	14.560	14.960	14.462	614,012
2023-10-16	15.200	15.860	14.620	14.700	14.211	786,500
2023-10-13	15.000	15.880	15.000	15.540	15.023	668,810
2023-10-12	15.820	16.260	15.320	15.420	14.907	1,329,134
2023-10-11	13.740	15.500	13.740	15.440	14.926	1,828,475
2023-10-10	13.700	14.160	13.560	13.740	13.283	397,538
2023-10-09	13.020	13.800	12.960	13.520	13.070	455,976
2023-10-06	12.580	13.140	12.580	12.900	12.471	145,431
2023-10-05	12.660	12.680	12.340	12.440	12.026	71,123
2023-10-04	12.500	12.780	12.320	12.720	12.297	190,609
2023-10-03	13.880	13.880	12.560	12.620	12.200	319,048
2023-09-29	14.580	14.600	13.860	13.900	13.437	149,480
2023-09-28	14.840	14.980	14.440	14.620	14.134	386,892
2023-09-27	14.380	15.000	14.380	14.820	14.327	1,028,362
2023-09-26	14.180	14.460	14.180	14.380	13.902	355,423
2023-09-25	14.720	14.760	14.340	14.560	14.076	337,495
2023-09-22	14.200	14.760	14.020	14.720	14.230	311,992
2023-09-21	14.200	14.240	13.940	14.100	13.631	437,943
2023-09-20	14.800	14.800	14.200	14.380	13.902	594,831
2023-09-19	14.620	14.820	14.520	14.780	14.288	316,797
2023-09-18	14.520	14.940	14.520	14.680	14.192	462,322
2023-09-15	14.160	14.880	14.160	14.700	14.211	706,056
2023-09-14	14.240	14.560	14.100	14.300	13.824	910,751
2023-09-13	14.500	14.500	13.960	14.240	13.766	874,217
2023-09-12	14.800	14.800	14.360	14.400	13.921	521,421
2023-09-11	14.660	15.000	14.500	14.860	14.366	666,600
2023-09-07	14.920	14.920	14.540	14.660	14.172	687,636
2023-09-06	15.380	15.380	14.700	14.840	14.346	1,152,609
2023-09-05	16.020	16.100	15.120	15.380	14.868	1,056,808
2023-09-04	15.960	16.220	15.580	16.180	15.642	1,688,507
2023-08-31	15.980	15.980	15.520	15.700	15.178	486,765
2023-08-30	16.300	16.300	15.920	15.960	15.429	520,437
2023-08-29	15.700	16.480	15.440	15.980	15.448	1,586,498
2023-08-28	16.820	17.160	15.700	15.700	15.178	1,144,740
2023-08-25	16.300	16.780	16.060	16.060	15.526	320,288
2023-08-24	16.420	17.260	15.780	16.500	15.951	2,826,730
2023-08-23	16.200	16.200	15.680	15.700	15.178	434,999
2023-08-22	16.720	17.000	16.020	16.320	15.777	654,700
2023-08-21	16.900	16.980	16.660	16.720	16.164	225,856
2023-08-18	17.220	17.400	16.880	16.900	16.338	321,502
2023-08-17	17.320	17.480	16.900	17.420	16.840	234,215

← NewerPage 13 of 21 · 1,229 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.