Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.580	25.900	24.140	24.460	24.460	5,789,331
2026-07-23	25.340	26.440	24.700	25.040	25.040	7,079,750
2026-07-22	24.300	26.500	24.300	25.060	25.060	12,324,968
2026-07-21	23.240	25.280	23.000	24.800	24.800	13,316,459
2026-07-20	23.320	25.520	22.500	23.560	23.560	20,067,789
2026-07-17	25.520	26.000	22.840	23.760	23.760	19,040,762
2026-07-16	28.000	29.980	25.060	25.820	25.820	64,549,801
2026-07-15	25.000	28.940	23.160	27.480	27.480	62,791,594
2026-07-14	20.900	22.200	20.040	22.200	22.200	8,574,714
2026-07-13	20.520	22.020	20.400	20.620	20.620	9,048,674
2026-07-10	18.230	21.240	17.960	20.320	20.320	11,049,878
2026-07-09	17.530	19.060	17.500	18.230	18.230	3,110,174
2026-07-08	18.500	19.290	17.950	17.970	17.970	3,458,224
2026-07-07	19.270	19.660	18.370	18.500	18.500	3,721,674
2026-07-06	19.700	20.760	19.030	19.700	19.700	7,179,542
2026-07-03	19.280	19.750	18.830	19.490	19.490	3,787,364
2026-07-02	19.670	19.880	18.840	19.000	19.000	4,200,382
2026-06-30	19.740	20.060	18.350	18.590	18.590	4,826,382
2026-06-29	18.350	19.940	18.350	19.500	19.500	5,275,358
2026-06-26	18.000	18.650	17.340	18.120	18.120	6,649,933
2026-06-25	17.190	17.970	16.800	17.700	17.700	6,050,673
2026-06-24	16.940	17.940	16.940	17.140	17.140	5,853,105
2026-06-23	16.120	18.000	16.120	16.770	16.770	4,894,128
2026-06-22	17.310	17.310	15.750	16.820	16.820	3,842,170
2026-06-18	16.150	17.820	16.150	17.440	17.297	5,839,928
2026-06-17	16.650	16.810	16.040	16.340	16.206	1,676,872
2026-06-16	16.510	16.540	16.120	16.320	16.186	1,163,232
2026-06-15	16.700	16.710	16.080	16.530	16.395	2,554,968
2026-06-12	16.400	16.760	15.800	16.420	16.285	2,265,115
2026-06-11	16.530	16.530	15.700	16.070	15.938	1,610,792
2026-06-10	16.230	16.580	15.900	16.500	16.365	2,108,966
2026-06-09	15.910	16.360	15.500	16.230	16.097	1,341,307
2026-06-08	17.170	17.170	15.800	15.910	15.780	3,136,852
2026-06-05	17.820	18.580	16.940	17.000	16.861	3,724,769
2026-06-04	18.180	18.510	17.260	17.420	17.277	2,251,477
2026-06-03	17.890	18.270	17.200	18.180	18.031	2,648,863
2026-06-02	17.760	17.760	17.050	17.630	17.486	1,933,267
2026-06-01	17.610	18.360	17.410	17.470	17.327	1,782,397
2026-05-29	18.000	18.580	17.660	17.990	17.843	2,664,541
2026-05-28	18.560	18.560	17.460	17.750	17.605	2,730,920
2026-05-27	18.800	18.950	17.730	18.280	18.130	4,647,211
2026-05-26	19.940	19.940	18.420	18.940	18.785	3,470,446
2026-05-22	20.680	20.980	19.770	19.860	19.697	3,345,125
2026-05-21	19.870	21.320	19.550	20.680	20.511	6,552,043
2026-05-20	19.010	19.820	18.730	19.630	19.469	3,092,922
2026-05-19	20.000	20.420	18.690	18.990	18.834	5,047,108
2026-05-18	21.060	21.300	19.470	19.730	19.568	4,438,483
2026-05-15	19.800	21.860	19.800	20.520	20.352	10,195,440
2026-05-14	20.900	20.900	19.720	19.810	19.648	2,121,124
2026-05-13	20.800	21.300	20.240	20.580	20.411	1,874,546
2026-05-12	21.300	21.800	20.780	20.840	20.669	3,817,616
2026-05-11	20.200	21.560	19.720	21.340	21.165	4,576,020
2026-05-08	21.180	21.660	20.340	20.500	20.332	3,303,532
2026-05-07	21.040	21.800	20.720	21.720	21.542	4,321,004
2026-05-06	20.840	21.060	19.400	20.880	20.709	7,034,698
2026-05-05	20.920	20.920	20.380	20.620	20.451	333,655
2026-05-04	21.800	21.800	20.760	21.040	20.868	819,746
2026-04-30	23.960	24.020	21.140	21.500	21.324	10,373,440
2026-04-29	23.920	23.920	22.540	23.260	23.069	2,901,508
2026-04-28	21.900	23.820	21.600	23.600	23.407	9,358,536

← NewerPage 2 of 21 · 1,231 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.