Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	46.600	46.600	44.050	44.200	29.918	630,319
2022-08-23	48.850	48.850	45.300	45.700	30.934	405,804
2022-08-22	47.800	48.750	46.550	48.300	32.694	321,916
2022-08-19	47.900	48.500	46.550	46.700	31.611	103,236
2022-08-18	49.300	49.300	47.450	47.850	32.389	295,792
2022-08-17	48.500	49.950	47.750	49.300	33.370	379,400
2022-08-16	49.150	49.850	47.700	48.400	32.761	582,092
2022-08-15	46.700	47.850	46.100	47.250	31.983	151,872
2022-08-12	47.900	48.000	46.200	47.050	31.847	101,508
2022-08-11	45.150	48.350	45.150	47.200	31.949	393,624
2022-08-10	48.250	48.250	45.100	45.350	30.697	675,976
2022-08-09	49.650	50.050	48.050	48.250	32.660	409,024
2022-08-08	49.600	51.050	49.300	50.150	33.946	282,492
2022-08-05	51.500	52.550	49.700	51.100	34.589	566,692
2022-08-04	48.800	51.950	48.500	51.300	34.724	501,228
2022-08-03	50.500	50.500	48.150	48.800	33.032	308,700
2022-08-02	53.000	53.000	48.000	48.300	32.694	886,984
2022-08-01	50.500	51.600	49.950	51.300	34.724	570,780
2022-07-29	53.100	54.150	49.700	50.600	34.250	747,712
2022-07-28	55.500	55.500	52.550	53.000	35.875	383,348
2022-07-27	76.200	76.600	75.000	75.000	35.977	223,832
2022-07-26	77.000	78.000	75.400	77.000	36.937	160,445
2022-07-25	75.400	77.150	74.600	77.100	36.985	608,815
2022-07-22	77.800	77.800	75.100	75.400	36.169	338,884
2022-07-21	78.150	79.500	76.950	77.700	37.273	387,021
2022-07-20	77.800	81.750	77.050	77.500	37.177	550,424
2022-07-19	81.000	82.500	77.100	77.450	37.153	989,995
2022-07-18	80.250	82.500	76.550	81.050	38.880	1,413,982
2022-07-15	81.000	83.950	77.050	79.450	38.112	1,538,167
2022-07-14	74.900	79.500	73.950	79.100	37.944	1,417,000
2022-07-13	72.450	73.150	70.550	72.650	34.850	575,965
2022-07-12	73.250	76.300	70.800	71.550	34.322	568,854
2022-07-11	75.500	77.700	73.050	73.250	35.138	743,898
2022-07-08	74.000	75.050	73.600	75.000	35.977	741,193
2022-07-07	73.950	75.000	70.850	73.000	35.018	1,580,993
2022-07-06	75.250	78.000	72.300	73.950	35.474	1,616,899
2022-07-05	71.800	75.200	71.050	74.250	35.618	2,374,440
2022-07-04	66.200	73.450	66.100	71.400	34.250	2,028,884
2022-06-30	67.150	68.700	66.100	66.100	31.708	725,799
2022-06-29	68.250	68.400	66.150	67.150	32.212	688,312
2022-06-28	69.250	69.250	67.200	68.200	32.715	1,298,748
2022-06-27	68.800	70.400	67.350	69.250	33.219	1,099,443
2022-06-24	63.000	68.600	63.000	68.500	32.859	1,526,231
2022-06-23	63.800	64.200	61.700	62.850	30.149	1,490,696
2022-06-22	65.650	66.850	63.050	63.650	30.533	731,119
2022-06-21	65.650	66.300	64.050	65.550	31.444	895,425
2022-06-20	70.850	71.700	62.150	64.450	30.917	2,813,793
2022-06-17	68.000	71.700	64.850	71.700	34.394	1,641,642
2022-06-16	68.400	70.400	68.050	68.400	32.811	635,431
2022-06-15	67.800	69.800	67.500	68.350	32.787	424,810
2022-06-14	67.200	69.350	66.300	67.600	32.428	344,254
2022-06-13	70.500	71.900	67.900	68.800	33.003	699,053
2022-06-10	69.300	72.650	69.300	72.650	34.850	717,399
2022-06-09	71.000	73.000	68.100	71.400	34.250	972,042
2022-06-08	66.400	72.000	66.250	71.800	34.442	1,663,188
2022-06-07	66.200	67.100	63.950	66.150	31.732	523,202
2022-06-06	61.650	64.500	61.000	64.500	30.941	805,759
2022-06-02	60.950	62.700	59.200	61.200	29.358	1,282,662
2022-06-01	64.000	64.000	60.950	62.150	29.813	917,397
2022-05-31	60.000	62.600	60.000	62.600	30.029	242,844

← NewerPage 18 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.