Joinn Laboratories China Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	94.000	96.550	91.250	93.000	44.612	286,912
2021-11-29	96.100	98.950	92.400	93.500	44.852	325,360
2021-11-26	96.000	98.500	95.000	96.100	46.099	263,894
2021-11-25	95.800	96.950	94.700	96.000	46.051	396,233
2021-11-24	95.350	96.950	93.550	95.800	45.955	277,283
2021-11-23	93.500	96.150	92.800	95.500	45.811	706,031
2021-11-22	91.650	95.000	91.650	93.600	44.900	888,506
2021-11-19	93.000	95.550	92.350	94.900	45.523	726,313
2021-11-18	94.850	97.000	92.000	92.950	44.588	806,147
2021-11-17	88.800	96.600	88.800	96.200	46.147	2,983,784
2021-11-16	81.500	92.550	81.500	91.800	44.036	2,393,511
2021-11-15	81.300	84.000	80.000	83.000	39.815	2,081,328
2021-11-12	80.100	82.000	78.000	79.100	37.944	462,638
2021-11-11	83.100	83.900	79.450	79.650	38.208	964,162
2021-11-10	83.350	83.750	79.250	83.000	39.815	973,649
2021-11-09	78.300	83.250	77.300	83.000	39.815	2,857,991
2021-11-08	79.200	79.200	76.650	77.300	37.081	1,318,216
2021-11-05	79.800	80.550	76.950	79.200	37.992	1,377,644
2021-11-04	86.950	87.000	74.650	79.850	38.304	4,927,812
2021-11-03	93.000	93.400	85.400	85.600	41.062	3,189,738
2021-11-02	99.500	99.500	91.700	93.000	44.612	663,710
2021-11-01	105.00	105.60	96.000	96.650	46.363	1,813,684
2021-10-29	98.000	101.50	96.200	100.70	48.306	610,892
2021-10-28	101.00	101.00	96.500	98.000	47.010	299,997
2021-10-27	102.50	102.60	99.400	101.00	48.450	329,711
2021-10-26	106.40	107.90	102.10	102.50	49.169	540,450
2021-10-25	104.80	106.40	103.60	106.40	51.040	143,903
2021-10-22	104.60	106.10	102.70	105.30	50.512	117,522
2021-10-21	105.60	106.80	102.20	104.70	50.224	285,141

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.