Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	17.840	17.840	17.300	17.580	16.995	264,338
2023-08-15	17.800	17.920	17.380	17.880	17.285	249,647
2023-08-14	18.140	18.180	17.460	17.800	17.208	349,896
2023-08-11	18.780	18.880	18.140	18.140	17.536	168,182
2023-08-10	19.060	19.060	18.380	18.760	18.136	175,794
2023-08-09	18.140	19.400	18.140	18.860	18.232	474,106
2023-08-08	18.500	18.820	18.100	18.140	17.536	282,887
2023-08-07	19.340	19.340	18.320	18.480	17.865	1,028,108
2023-08-04	19.240	19.860	19.240	19.800	19.141	478,228
2023-08-03	18.920	19.640	18.720	19.500	18.851	401,682
2023-08-02	19.040	19.720	18.900	18.940	18.310	524,483
2023-08-01	20.050	21.200	18.980	19.640	18.986	732,754
2023-07-31	20.150	21.150	20.150	20.400	19.721	1,210,874
2023-07-28	19.500	20.450	19.100	20.450	19.770	852,098
2023-07-27	19.060	19.720	18.980	19.540	18.890	920,019
2023-07-26	19.500	19.500	18.920	19.000	18.368	396,462
2023-07-25	18.140	19.460	18.140	19.060	18.426	1,573,500
2023-07-24	18.700	18.700	17.800	18.120	17.517	1,809,011
2023-07-21	19.020	19.660	18.700	18.800	18.174	1,122,557
2023-07-20	19.900	20.600	19.400	19.440	18.793	1,886,176
2023-07-19	20.650	20.900	20.000	20.250	19.576	349,324
2023-07-18	19.180	21.150	19.160	20.900	20.205	1,341,216
2023-07-14	21.100	21.950	20.850	21.300	20.591	626,952
2023-07-13	20.000	21.200	19.980	21.100	20.398	545,388
2023-07-12	19.940	20.000	19.460	19.900	19.238	255,312
2023-07-11	20.150	20.150	19.500	19.960	19.296	221,268
2023-07-10	19.960	20.700	19.880	20.000	19.335	304,600
2023-07-07	20.550	20.750	19.900	19.960	19.296	527,668
2023-07-06	20.850	21.050	20.200	20.550	19.866	407,404
2023-07-05	20.950	21.550	20.450	21.100	20.398	224,224
2023-07-04	20.550	21.500	19.700	20.950	20.253	854,544
2023-07-03	19.320	20.200	19.320	20.000	19.335	233,168
2023-06-30	18.620	20.400	18.480	19.700	19.044	580,312
2023-06-29	19.360	19.360	18.420	18.780	18.155	255,840
2023-06-28	19.900	19.900	18.400	18.680	18.058	324,112
2023-06-27	19.960	20.000	19.020	19.080	18.445	499,636
2023-06-26	19.080	20.150	18.600	19.480	18.832	1,009,380
2023-06-23	20.450	20.450	17.580	17.840	17.246	1,241,766
2023-06-21	20.950	21.000	20.050	20.100	19.431	651,028
2023-06-20	22.000	22.800	20.850	20.900	20.205	794,568
2023-06-19	30.950	31.550	30.800	31.200	21.119	316,153
2023-06-16	31.050	31.900	30.700	31.600	21.390	1,081,539
2023-06-15	29.650	30.900	29.450	30.850	20.882	581,409
2023-06-14	29.700	30.250	29.050	29.400	19.900	309,579
2023-06-13	29.650	30.450	29.250	29.500	19.968	406,241
2023-06-12	30.200	30.300	29.550	29.850	20.205	346,332
2023-06-09	29.050	30.300	28.750	30.150	20.408	1,018,662
2023-06-08	28.850	28.850	28.050	28.750	19.460	461,507
2023-06-07	28.900	29.150	28.300	28.750	19.460	506,167
2023-06-06	28.600	29.000	28.100	28.300	19.156	1,411,149
2023-06-05	28.800	28.800	28.150	28.600	19.359	1,719,474
2023-06-02	29.150	29.600	28.650	28.800	19.494	1,342,258
2023-06-01	28.300	29.600	28.250	28.950	19.596	697,348
2023-05-31	29.300	29.350	28.100	28.300	19.156	1,229,944
2023-05-30	29.450	29.600	28.000	29.600	20.036	963,995
2023-05-29	30.400	30.400	28.600	29.500	19.968	810,208
2023-05-25	30.400	30.500	29.250	30.000	20.307	532,554
2023-05-24	30.700	31.200	30.150	30.950	20.950	2,804,501
2023-05-23	30.200	31.050	30.200	30.750	20.814	1,525,271
2023-05-22	29.950	30.500	29.500	30.000	20.307	592,900

← NewerPage 14 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.