Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	35.800	35.850	34.600	35.800	24.232	567,325
2023-02-17	35.450	36.000	34.850	35.200	23.826	908,868
2023-02-16	36.100	36.500	34.900	35.000	23.691	714,285
2023-02-15	36.800	37.350	35.350	35.550	24.063	1,784,047
2023-02-14	37.750	37.800	36.300	37.100	25.112	840,123
2023-02-13	38.000	38.800	36.800	37.000	25.045	1,688,836
2023-02-10	38.850	38.850	37.050	38.000	25.722	789,017
2023-02-09	39.000	39.600	38.100	38.400	25.992	1,009,612
2023-02-08	38.700	39.950	38.100	38.800	26.263	779,318
2023-02-07	39.500	39.900	38.350	38.700	26.195	747,062
2023-02-06	39.200	39.650	38.000	38.700	26.195	1,027,566
2023-02-03	40.650	41.850	39.850	40.050	27.109	1,201,356
2023-02-02	41.800	42.200	40.650	40.700	27.549	3,484,178
2023-02-01	42.300	42.300	40.700	41.200	27.888	1,938,117
2023-01-31	43.600	44.350	40.700	41.050	27.786	1,351,016
2023-01-30	46.350	47.300	43.150	43.600	29.512	1,183,072
2023-01-27	46.200	46.200	45.150	46.000	31.137	407,342
2023-01-26	46.150	47.500	45.950	46.100	31.204	81,239
2023-01-20	46.000	46.250	45.200	46.100	31.204	148,859
2023-01-19	45.500	46.950	45.300	45.900	31.069	175,526
2023-01-18	45.600	46.000	44.800	45.750	30.967	910,425
2023-01-17	48.200	48.400	44.950	46.100	31.204	878,718
2023-01-16	47.700	49.800	45.700	47.200	31.949	2,161,767
2023-01-13	44.850	47.150	44.850	46.750	31.644	745,169
2023-01-12	44.550	46.350	44.500	44.850	30.358	878,516
2023-01-11	45.700	46.900	44.900	45.550	30.832	639,201
2023-01-10	43.200	46.050	43.200	44.550	30.155	906,455
2023-01-09	44.950	46.150	44.600	45.550	30.832	384,835
2023-01-06	45.850	45.850	44.000	44.950	30.426	707,291
2023-01-05	43.800	45.450	42.800	45.000	30.460	962,214
2023-01-04	40.700	43.400	40.650	42.900	29.038	812,067
2023-01-03	38.500	41.700	38.500	41.250	27.921	357,565
2022-12-30	41.950	41.950	39.500	39.950	27.042	335,367
2022-12-29	39.200	41.500	38.100	41.000	27.752	1,114,271
2022-12-28	39.000	39.350	37.800	39.300	26.602	515,851
2022-12-23	36.000	37.900	36.000	37.750	25.552	432,913
2022-12-22	35.350	37.500	35.200	36.800	24.909	554,646
2022-12-21	35.250	36.300	35.050	35.100	23.759	610,081
2022-12-20	34.900	35.400	34.550	34.650	23.454	535,920
2022-12-19	37.700	37.700	34.600	34.900	23.623	1,092,851
2022-12-16	36.350	38.050	35.500	37.750	25.552	1,023,198
2022-12-15	37.950	37.950	36.200	36.350	24.605	715,058
2022-12-14	36.250	38.600	35.550	38.600	26.128	845,712
2022-12-13	36.800	37.300	35.150	35.350	23.928	1,211,092
2022-12-12	37.700	38.050	36.150	36.300	24.571	1,112,339
2022-12-09	38.400	39.350	37.500	38.250	25.891	1,162,369
2022-12-08	37.250	39.450	37.250	38.350	25.959	1,429,063
2022-12-07	39.100	40.900	37.600	38.350	25.959	1,295,867
2022-12-06	41.200	43.100	38.600	38.600	26.128	2,497,862
2022-12-05	40.400	42.050	38.450	41.350	27.989	1,688,158
2022-12-02	36.500	40.600	36.500	40.400	27.346	1,966,282
2022-12-01	37.300	37.700	35.900	36.500	24.706	868,908
2022-11-30	35.400	37.000	34.000	36.150	24.469	838,045
2022-11-29	33.650	35.300	33.450	35.050	23.725	1,105,036
2022-11-28	32.000	34.150	31.950	34.000	23.014	626,953
2022-11-25	34.250	34.750	33.400	33.550	22.709	585,340
2022-11-24	33.150	34.850	33.150	34.800	23.556	712,224
2022-11-23	34.550	34.700	32.800	33.500	22.676	1,013,975
2022-11-22	37.250	37.250	33.900	34.550	23.386	820,281
2022-11-21	37.500	37.500	36.000	36.950	25.011	821,272

← NewerPage 16 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.