Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	63.850	65.850	62.150	65.100	31.228	2,069,762
2022-02-25	61.950	66.550	61.900	64.000	30.701	3,554,633
2022-02-24	62.300	62.950	59.350	60.000	28.782	1,333,779
2022-02-23	60.800	63.800	60.750	61.800	29.645	983,802
2022-02-22	60.200	62.100	60.100	60.650	29.094	194,706
2022-02-21	65.500	66.600	62.000	62.400	29.933	951,344
2022-02-18	65.600	66.600	63.200	65.500	31.420	731,471
2022-02-17	63.650	65.950	62.400	65.600	31.468	1,456,004
2022-02-16	62.850	64.700	61.650	63.650	30.533	1,609,041
2022-02-15	56.900	63.800	56.150	63.300	30.365	1,853,792
2022-02-14	54.800	56.950	54.500	55.950	26.839	844,614
2022-02-11	56.450	57.600	54.650	54.850	26.311	544,017
2022-02-10	58.000	59.000	55.850	57.000	27.343	472,164
2022-02-09	59.400	59.400	55.850	58.000	27.823	1,082,585
2022-02-08	59.300	59.300	52.650	58.050	27.847	2,099,629
2022-02-07	59.200	61.600	58.300	60.350	28.950	2,176,915
2022-02-04	59.900	62.200	56.900	59.000	28.302	520,027
2022-01-31	55.000	57.950	55.000	57.400	27.535	161,739
2022-01-28	55.200	56.850	53.650	55.900	26.815	1,022,218
2022-01-27	62.450	62.450	54.550	55.650	26.695	1,071,100
2022-01-26	64.450	64.550	61.150	62.000	29.741	2,133,576
2022-01-25	62.200	64.950	60.300	62.200	29.837	1,622,957
2022-01-24	62.200	63.300	58.100	62.200	29.837	796,485
2022-01-21	63.300	65.000	61.800	61.800	29.645	2,291,179
2022-01-20	60.450	62.650	60.450	61.350	29.430	1,093,365
2022-01-19	62.050	62.850	59.600	60.450	28.998	1,800,807
2022-01-18	61.850	64.600	61.850	62.700	30.077	1,235,740
2022-01-17	62.300	63.250	60.600	61.850	29.669	755,932
2022-01-14	61.300	62.900	60.200	62.450	29.957	2,450,939
2022-01-13	62.750	63.600	60.950	61.600	29.549	913,124
2022-01-12	61.450	63.950	60.200	62.750	30.101	2,212,642
2022-01-11	58.750	61.600	56.250	59.400	28.494	998,502
2022-01-10	54.700	58.550	53.800	58.550	28.086	1,753,140
2022-01-07	53.250	55.250	53.100	54.700	26.240	2,912,910
2022-01-06	52.750	54.100	51.850	53.000	25.424	958,949
2022-01-05	54.800	54.800	50.450	52.700	25.280	3,289,549
2022-01-04	60.950	61.100	53.250	53.650	25.736	3,190,995
2022-01-03	63.800	63.950	60.200	61.150	29.334	421,870
2021-12-31	61.500	65.650	60.400	65.650	31.492	538,212
2021-12-30	59.000	60.950	58.300	60.600	29.070	333,866
2021-12-29	60.450	62.450	58.550	59.600	28.590	391,098
2021-12-28	65.150	66.000	58.250	61.200	29.358	3,235,683
2021-12-24	65.500	65.700	64.000	65.050	31.204	190,473
2021-12-23	64.700	67.600	63.500	65.200	31.276	420,772
2021-12-22	66.100	66.400	64.200	64.950	31.156	516,812
2021-12-21	67.000	67.750	62.800	66.000	31.660	1,869,360
2021-12-20	71.050	72.950	65.100	66.400	31.852	2,190,092
2021-12-17	80.050	82.800	71.050	71.050	34.083	3,275,228
2021-12-16	73.000	79.650	73.000	78.900	37.848	2,503,190
2021-12-15	85.000	90.350	71.750	72.800	34.922	3,805,552
2021-12-14	86.750	88.350	85.800	86.950	41.710	612,539
2021-12-13	88.500	90.000	86.650	86.650	41.566	559,736
2021-12-10	91.850	94.000	88.150	88.500	42.453	712,263
2021-12-09	82.650	90.350	82.650	89.200	42.789	501,015
2021-12-08	86.000	89.850	81.050	87.000	41.734	469,890
2021-12-07	86.150	88.350	83.600	85.000	40.774	962,187
2021-12-06	90.000	91.200	85.000	86.150	41.326	511,912
2021-12-03	91.500	94.200	90.950	91.400	43.844	1,082,566
2021-12-02	94.700	95.000	90.750	91.700	43.988	277,847
2021-12-01	93.000	95.000	92.150	93.550	44.876	294,196

← NewerPage 20 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.