Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	56.800	60.450	56.800	60.200	28.878	324,850
2022-05-27	59.450	61.250	57.850	58.100	27.870	391,176
2022-05-26	59.900	59.900	57.050	58.050	27.847	434,492
2022-05-25	55.450	61.200	53.900	59.850	28.710	744,486
2022-05-24	58.000	58.300	54.450	54.450	26.120	415,210
2022-05-23	58.000	58.900	57.700	57.900	27.775	226,394
2022-05-20	54.450	58.150	54.450	58.000	27.823	412,744
2022-05-19	53.800	54.700	53.550	54.600	26.192	188,003
2022-05-18	54.850	54.900	54.000	54.200	26.000	196,196
2022-05-17	53.800	55.300	53.650	54.850	26.311	207,054
2022-05-16	54.450	55.250	53.450	54.200	26.000	120,501
2022-05-13	54.550	54.550	53.150	53.750	25.784	180,059
2022-05-12	57.750	57.750	52.800	53.000	25.424	352,212
2022-05-11	53.300	56.650	51.400	54.800	26.287	602,935
2022-05-10	52.800	54.600	51.000	51.850	24.872	586,496
2022-05-06	54.000	55.350	52.800	53.150	25.496	660,365
2022-05-05	59.050	60.000	54.550	55.000	26.383	1,457,729
2022-05-04	60.050	60.050	58.200	58.800	28.206	154,430
2022-05-03	58.200	60.950	57.200	59.250	28.422	348,811
2022-04-29	55.800	58.650	55.300	58.350	27.990	575,906
2022-04-28	56.950	56.950	54.050	55.150	26.455	268,402
2022-04-27	55.100	57.050	54.350	56.950	27.319	278,006
2022-04-26	55.450	57.850	55.450	56.800	27.247	262,248
2022-04-25	57.050	58.150	55.000	55.200	26.479	521,830
2022-04-22	56.300	59.600	56.300	58.850	28.230	365,148
2022-04-21	59.050	59.250	57.100	57.600	27.631	372,478
2022-04-20	60.350	61.550	59.150	59.150	28.374	137,163
2022-04-19	62.500	64.000	59.600	60.200	28.878	321,557
2022-04-14	61.200	62.900	59.550	62.300	29.885	775,650
2022-04-13	62.850	63.050	60.300	60.350	28.950	576,122
2022-04-12	62.850	64.000	60.300	62.650	30.053	498,388
2022-04-11	66.000	66.000	62.350	62.350	29.909	335,277
2022-04-08	69.000	72.000	65.500	66.500	31.900	717,320
2022-04-07	68.900	70.800	67.900	68.600	32.907	809,793
2022-04-06	72.450	72.450	68.350	68.500	32.859	486,236
2022-04-04	69.000	72.800	68.200	72.750	34.898	354,368
2022-04-01	71.650	71.650	65.950	67.500	32.380	1,084,859
2022-03-31	74.800	74.950	69.650	72.450	34.754	633,354
2022-03-30	71.500	74.800	70.050	74.800	35.881	1,324,998
2022-03-29	67.800	71.600	67.150	70.700	33.915	1,326,564
2022-03-28	67.250	71.100	66.650	67.800	32.524	1,344,990
2022-03-25	73.500	74.000	68.250	69.950	33.555	600,406
2022-03-24	67.000	74.600	65.700	73.250	35.138	1,833,955
2022-03-23	64.750	67.000	63.350	67.000	32.140	1,920,877
2022-03-22	63.050	64.550	60.700	62.900	30.173	389,216
2022-03-21	65.000	65.000	61.400	63.100	30.269	596,659
2022-03-18	60.000	62.900	57.250	62.150	29.813	807,245
2022-03-17	66.100	66.100	59.600	60.050	28.806	2,184,026
2022-03-16	52.000	60.750	50.350	59.450	28.518	2,627,946
2022-03-15	52.300	55.400	48.500	48.850	23.433	1,766,194
2022-03-14	59.900	59.900	53.450	55.450	26.599	1,795,358
2022-03-11	60.000	61.850	58.400	60.000	28.782	783,255
2022-03-10	61.250	62.750	60.000	62.050	29.765	830,643
2022-03-09	58.500	59.300	56.200	59.200	28.398	631,472
2022-03-08	60.050	60.900	58.000	58.900	28.254	920,219
2022-03-07	62.150	62.150	58.950	60.050	28.806	999,834
2022-03-04	62.400	64.950	62.050	62.150	29.813	443,312
2022-03-03	66.400	66.600	62.950	63.500	30.461	594,781
2022-03-02	67.150	67.200	64.400	65.900	31.612	828,530
2022-03-01	65.850	67.250	65.200	67.000	32.140	655,776

← NewerPage 19 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.