Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	29.550	29.800	29.000	29.500	19.968	801,158
2023-05-18	29.950	30.300	29.350	29.550	20.002	449,265
2023-05-17	31.400	31.400	30.050	30.250	20.476	291,793
2023-05-16	31.150	31.600	30.850	31.050	21.017	469,414
2023-05-15	30.600	31.000	29.900	30.750	20.814	339,522
2023-05-12	32.100	32.200	30.550	30.600	20.713	322,201
2023-05-11	31.500	32.500	31.150	32.100	21.728	388,197
2023-05-10	31.750	31.750	30.650	31.050	21.017	377,311
2023-05-09	32.550	32.700	31.000	31.000	20.983	739,799
2023-05-08	32.050	32.850	31.250	32.450	21.965	839,692
2023-05-05	31.400	32.650	31.250	32.050	21.694	757,450
2023-05-04	30.450	31.850	30.450	31.750	21.491	928,888
2023-05-03	30.900	30.900	29.100	30.100	20.374	777,935
2023-05-02	30.200	31.550	29.400	29.700	20.103	1,597,808
2023-04-28	31.750	32.000	29.900	30.150	20.408	1,056,916
2023-04-27	30.000	30.550	29.700	30.000	20.307	470,573
2023-04-26	30.500	31.100	30.100	30.100	20.374	439,622
2023-04-25	32.100	32.600	29.800	30.000	20.307	900,636
2023-04-24	33.300	34.100	32.100	32.300	21.863	1,374,906
2023-04-21	32.800	33.350	32.300	33.350	22.574	1,031,374
2023-04-20	33.950	34.250	32.750	32.900	22.270	505,641
2023-04-19	34.650	34.650	33.250	33.700	22.811	510,088
2023-04-18	34.350	35.200	33.800	34.450	23.319	706,154
2023-04-17	35.550	35.800	34.900	35.150	23.793	691,824
2023-04-14	34.950	36.000	34.200	35.200	23.826	1,397,351
2023-04-13	32.200	34.850	31.750	34.700	23.488	1,961,615
2023-04-12	33.950	34.000	32.250	32.600	22.066	684,605
2023-04-11	33.000	33.550	32.500	32.900	22.270	1,435,382
2023-04-06	30.550	31.800	29.500	31.800	21.525	1,203,277
2023-04-04	29.600	30.550	28.900	30.550	20.679	1,051,164
2023-04-03	30.700	30.900	29.100	29.600	20.036	1,311,284
2023-03-31	30.700	31.500	30.150	30.550	20.679	1,084,787
2023-03-30	30.800	30.800	29.750	30.000	20.307	1,033,681
2023-03-29	30.250	30.850	29.850	30.550	20.679	899,729
2023-03-28	31.450	31.650	30.250	30.350	20.543	948,214
2023-03-27	31.850	32.200	31.250	31.750	21.491	1,090,863
2023-03-24	33.300	33.300	31.700	32.050	21.694	810,252
2023-03-23	32.800	33.250	32.250	33.000	22.337	823,564
2023-03-22	32.800	33.900	32.750	33.200	22.473	759,371
2023-03-21	32.100	33.550	32.100	33.200	22.473	983,774
2023-03-20	33.800	33.800	31.800	32.050	21.694	716,447
2023-03-17	33.400	34.200	32.900	33.450	22.642	448,767
2023-03-16	34.250	35.000	33.050	33.400	22.608	845,146
2023-03-15	34.100	35.900	34.100	35.250	23.860	749,173
2023-03-14	34.650	35.400	33.850	34.200	23.149	421,310
2023-03-13	34.600	34.950	33.650	34.550	23.386	806,388
2023-03-10	35.300	35.300	33.600	34.000	23.014	721,366
2023-03-09	34.700	35.500	33.700	34.450	23.319	471,257
2023-03-08	35.000	35.000	33.900	34.000	23.014	571,340
2023-03-07	35.800	36.000	35.000	35.400	23.962	483,106
2023-03-06	35.850	36.250	35.500	35.850	24.266	675,248
2023-03-03	37.250	37.300	35.700	35.750	24.199	1,113,840
2023-03-02	35.500	37.250	34.850	37.250	25.214	1,520,948
2023-03-01	34.800	35.700	33.750	35.400	23.962	918,092
2023-02-28	33.450	34.350	33.450	34.000	23.014	1,190,039
2023-02-27	33.900	33.900	32.650	33.100	22.405	967,993
2023-02-24	35.600	35.600	33.500	33.900	22.946	3,047,929
2023-02-23	34.950	35.950	34.750	34.800	23.556	726,437
2023-02-22	35.200	35.250	34.550	34.700	23.488	625,301
2023-02-21	36.100	36.500	35.000	35.400	23.962	713,664

← NewerPage 15 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.