Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.500	22.500	21.320	21.600	21.423	3,063,644
2026-04-24	22.040	22.760	21.320	22.120	21.939	3,294,593
2026-04-23	22.640	23.140	21.800	22.080	21.899	2,281,804
2026-04-22	22.420	23.260	21.900	23.000	22.812	2,957,820
2026-04-21	23.060	23.540	22.360	22.760	22.574	2,064,716
2026-04-20	21.880	23.100	21.880	22.760	22.574	2,537,050
2026-04-17	23.140	23.140	21.620	21.980	21.800	3,275,522
2026-04-16	22.800	23.120	22.320	23.040	22.851	2,843,725
2026-04-15	23.500	23.760	22.000	22.820	22.633	5,670,360
2026-04-14	21.960	23.000	21.280	22.840	22.653	5,505,583
2026-04-13	22.480	22.480	20.600	21.640	21.463	5,303,734
2026-04-10	21.720	22.660	21.480	22.480	22.296	7,052,688
2026-04-09	21.220	23.120	20.900	21.680	21.502	7,904,374
2026-04-08	21.220	21.760	20.400	21.220	21.046	4,027,121
2026-04-02	21.120	21.900	20.480	21.220	21.046	5,984,590
2026-04-01	20.260	22.040	19.490	20.920	20.749	15,702,610
2026-03-31	20.200	22.440	19.520	19.600	19.439	16,256,570
2026-03-30	18.780	19.880	18.500	19.470	19.310	9,561,974
2026-03-27	16.850	19.230	16.690	18.960	18.805	11,527,770
2026-03-26	17.020	17.600	16.690	16.870	16.732	2,485,156
2026-03-25	16.190	17.240	16.190	17.000	16.861	2,495,058
2026-03-24	15.720	16.280	15.720	16.240	16.107	1,815,500
2026-03-23	16.490	16.490	15.130	15.710	15.581	3,682,266
2026-03-20	16.750	17.000	16.220	16.500	16.365	2,360,249
2026-03-19	16.720	17.230	16.400	16.700	16.563	2,251,172
2026-03-18	16.740	17.330	16.570	17.110	16.970	3,632,876
2026-03-17	18.010	18.360	16.530	16.780	16.643	11,291,130
2026-03-16	19.310	19.960	18.840	19.010	18.854	3,255,318
2026-03-13	20.900	21.020	19.330	19.450	19.291	2,567,200
2026-03-12	20.560	21.340	20.360	20.640	20.471	1,595,800
2026-03-11	20.340	21.200	20.340	20.780	20.610	2,453,144
2026-03-10	19.510	20.440	19.510	20.340	20.173	1,910,719
2026-03-09	19.560	19.560	18.940	19.420	19.261	1,963,872
2026-03-06	19.100	20.640	18.900	20.120	19.955	3,274,108
2026-03-05	19.500	19.500	18.790	19.160	19.003	1,570,477
2026-03-04	18.330	18.990	17.950	18.760	18.606	2,015,925
2026-03-03	20.060	20.060	18.270	18.330	18.180	4,606,406
2026-03-02	21.000	21.140	19.390	19.740	19.578	3,865,457
2026-02-27	20.420	21.400	20.100	21.400	21.225	2,198,990
2026-02-26	20.700	21.960	20.200	20.200	20.034	3,266,974
2026-02-25	20.380	20.740	20.000	20.700	20.530	2,161,946
2026-02-24	21.600	21.600	20.120	20.380	20.213	3,964,278
2026-02-23	21.240	22.080	21.240	22.000	21.820	275,282
2026-02-20	22.120	22.120	21.020	21.620	21.443	277,261
2026-02-16	21.520	22.120	20.700	22.120	21.939	152,648
2026-02-13	22.080	22.640	21.340	21.580	21.403	2,577,661
2026-02-12	23.200	23.360	22.200	22.440	22.256	1,482,725
2026-02-11	22.800	23.600	22.620	22.620	22.435	1,675,682
2026-02-10	22.400	23.600	22.400	22.780	22.593	1,657,030
2026-02-09	22.880	23.020	22.460	22.480	22.296	947,096
2026-02-06	22.180	22.940	21.500	22.560	22.375	1,384,500
2026-02-05	22.800	23.080	22.040	22.180	21.998	1,984,914
2026-02-04	22.100	22.860	21.560	22.560	22.375	2,054,503
2026-02-03	22.320	22.780	21.540	22.140	21.959	3,066,395
2026-02-02	23.700	24.000	21.120	21.680	21.502	7,645,007
2026-01-30	23.800	24.340	23.460	24.320	24.121	4,624,208
2026-01-29	23.620	24.000	22.600	23.300	23.109	2,745,322
2026-01-28	24.000	24.280	23.000	23.420	23.228	3,787,506
2026-01-27	25.680	25.960	23.780	23.960	23.764	4,350,473
2026-01-26	25.660	26.600	25.180	25.740	25.529	3,390,560

← NewerPage 3 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.