Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	38.000	38.600	37.000	37.750	25.552	1,156,651
2022-11-17	37.800	38.600	36.200	37.150	25.146	924,616
2022-11-16	37.100	39.900	37.000	38.350	25.959	983,572
2022-11-15	39.000	39.000	36.050	38.350	25.959	1,553,738
2022-11-14	36.200	38.650	35.850	38.500	26.060	1,902,526
2022-11-11	34.800	38.150	34.650	36.150	24.469	3,649,997
2022-11-10	34.300	34.300	32.250	32.550	22.033	963,323
2022-11-09	33.900	34.700	32.350	33.150	22.439	1,537,894
2022-11-08	35.100	36.300	33.300	33.900	22.946	1,782,961
2022-11-07	31.550	35.550	31.550	35.000	23.691	2,062,074
2022-11-04	30.400	34.050	30.000	32.800	22.202	1,863,220
2022-11-03	29.000	30.800	28.400	30.500	20.645	1,411,216
2022-11-02	28.300	29.900	27.750	29.350	19.867	1,570,161
2022-11-01	26.850	27.950	26.000	27.450	18.580	1,338,455
2022-10-31	27.900	27.900	25.400	25.450	17.227	1,560,059
2022-10-28	29.000	30.000	27.450	27.800	18.817	747,420
2022-10-27	29.850	30.800	28.850	29.000	19.630	2,044,862
2022-10-26	26.050	30.150	25.200	29.850	20.205	2,439,255
2022-10-25	24.800	25.800	23.800	25.250	17.091	1,312,292
2022-10-24	27.600	28.200	24.400	24.800	16.787	1,348,563
2022-10-21	27.900	28.000	26.800	27.250	18.445	2,074,581
2022-10-20	29.000	29.700	27.200	27.200	18.411	2,457,559
2022-10-19	30.800	32.300	28.850	30.050	20.340	4,102,651
2022-10-18	27.500	29.450	27.350	29.300	19.833	1,370,482
2022-10-17	27.500	28.350	26.700	27.350	18.513	873,807
2022-10-14	26.450	29.000	25.550	27.500	18.614	1,670,485
2022-10-13	26.550	27.850	26.000	26.000	17.599	454,445
2022-10-12	27.150	27.150	24.950	26.550	17.971	1,503,823
2022-10-11	28.000	28.050	26.450	26.700	18.073	693,380
2022-10-10	28.950	29.650	27.600	28.000	18.953	902,804
2022-10-07	30.500	30.500	28.500	29.000	19.630	176,310
2022-10-06	31.400	31.450	30.250	30.500	20.645	125,143
2022-10-05	31.050	31.450	30.100	31.250	21.153	168,582
2022-10-03	30.450	31.700	29.100	29.850	20.205	557,200
2022-09-30	30.500	31.850	29.300	29.950	20.273	951,714
2022-09-29	30.850	31.550	29.650	30.500	20.645	896,751
2022-09-28	31.950	31.950	30.050	30.600	20.713	568,233
2022-09-27	31.300	32.400	30.350	32.100	21.728	686,000
2022-09-26	29.150	32.750	29.000	31.300	21.187	751,210
2022-09-23	31.850	32.450	29.950	30.150	20.408	1,834,342
2022-09-22	33.500	33.500	31.650	31.850	21.559	1,593,827
2022-09-21	36.150	36.150	33.800	33.800	22.879	623,918
2022-09-20	36.200	36.250	35.000	35.750	24.199	340,110
2022-09-19	37.200	37.200	35.550	35.600	24.097	867,256
2022-09-16	38.000	38.400	36.200	36.500	24.706	663,909
2022-09-15	38.600	39.250	37.850	38.150	25.823	443,251
2022-09-14	38.300	38.300	37.100	38.200	25.857	731,530
2022-09-13	39.200	39.200	37.500	38.500	26.060	939,730
2022-09-09	39.000	40.100	39.000	39.550	26.771	502,849
2022-09-08	38.900	39.050	37.200	38.700	26.195	554,053
2022-09-07	40.250	40.250	37.200	38.400	25.992	1,329,157
2022-09-06	39.550	39.800	38.000	39.500	26.737	975,604
2022-09-05	40.050	40.300	39.250	39.550	26.771	687,702
2022-09-02	41.700	41.800	39.800	39.800	26.940	830,995
2022-09-01	42.450	43.000	40.900	41.300	27.955	398,193
2022-08-31	42.750	43.850	41.650	42.000	28.429	972,048
2022-08-30	43.700	43.950	41.850	42.650	28.869	893,569
2022-08-29	45.000	45.150	42.950	43.800	29.648	387,262
2022-08-26	43.850	45.700	43.800	45.550	30.832	531,412
2022-08-25	44.400	45.950	43.150	43.800	29.648	765,895

← NewerPage 17 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.