Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	24.600	26.800	24.580	25.660	25.450	4,653,480
2026-01-22	25.380	25.540	24.380	24.500	24.299	2,306,456
2026-01-21	26.000	26.500	24.540	25.160	24.954	5,120,900
2026-01-20	25.900	25.900	24.020	24.900	24.696	4,360,174
2026-01-19	25.720	26.120	24.780	25.720	25.509	2,397,228
2026-01-16	25.720	26.280	25.060	25.680	25.470	3,870,196
2026-01-15	26.000	26.700	25.180	25.720	25.509	3,310,296
2026-01-14	25.500	27.160	25.340	26.120	25.906	9,503,622
2026-01-13	25.040	26.940	24.840	25.280	25.073	8,640,238
2026-01-12	26.100	26.140	24.200	24.980	24.775	6,732,670
2026-01-09	24.500	26.200	23.820	26.100	25.886	9,772,738
2026-01-08	23.200	24.480	23.040	24.220	24.022	8,716,459
2026-01-07	22.360	24.160	22.320	23.220	23.030	10,878,790
2026-01-06	22.700	22.840	21.620	22.360	22.177	6,329,658
2026-01-05	20.000	22.900	20.000	22.700	22.514	7,993,065
2026-01-02	20.600	20.720	19.610	19.960	19.796	733,879
2025-12-31	19.970	20.980	19.700	20.600	20.431	3,501,399
2025-12-30	19.800	20.960	19.330	19.970	19.806	8,942,398
2025-12-29	21.880	22.300	21.060	21.120	20.947	4,869,125
2025-12-24	22.180	22.380	21.520	21.640	21.463	2,723,451
2025-12-23	21.380	22.860	21.340	22.180	21.998	8,280,142
2025-12-22	21.880	22.880	21.100	21.280	21.106	6,606,151
2025-12-19	22.800	23.200	21.780	21.880	21.701	4,846,428
2025-12-18	22.580	22.760	21.780	22.420	22.236	3,660,318
2025-12-17	20.520	23.160	20.520	22.580	22.395	11,570,580
2025-12-16	21.980	21.980	20.180	20.460	20.292	7,950,370
2025-12-15	20.540	22.240	20.540	21.700	21.522	14,305,030
2025-12-12	17.860	21.540	17.860	21.280	21.106	26,028,480
2025-12-11	17.560	18.670	17.410	17.770	17.624	8,061,622
2025-12-10	17.500	17.530	16.700	17.330	17.188	5,435,493
2025-12-09	16.110	18.120	16.110	17.200	17.059	17,538,551
2025-12-08	16.280	16.660	16.150	16.240	16.107	1,466,248
2025-12-05	16.250	16.410	16.050	16.300	16.166	1,228,856
2025-12-04	16.000	16.370	16.000	16.250	16.117	1,395,702
2025-12-03	16.020	16.500	16.010	16.110	15.978	1,560,596
2025-12-02	16.810	16.810	16.170	16.260	16.127	1,531,845
2025-12-01	16.500	16.880	16.460	16.640	16.504	1,188,316
2025-11-28	16.900	16.900	16.470	16.620	16.484	1,216,980
2025-11-27	16.710	16.990	16.570	16.640	16.504	1,679,830
2025-11-26	16.430	17.360	16.420	16.850	16.712	4,220,756
2025-11-25	16.740	16.940	16.230	16.460	16.325	4,877,757
2025-11-24	16.720	16.750	16.000	16.640	16.504	3,177,321
2025-11-21	16.500	16.670	15.990	16.440	16.305	2,884,132
2025-11-20	17.420	17.420	16.580	16.770	16.633	2,968,460
2025-11-19	17.620	18.270	17.010	17.170	17.029	3,391,932
2025-11-18	18.380	18.560	17.750	17.860	17.714	2,576,728
2025-11-17	19.700	19.700	18.110	18.380	18.229	4,611,563
2025-11-14	19.450	20.120	19.310	19.430	19.271	2,917,288
2025-11-13	19.860	20.180	19.520	19.880	19.717	2,447,842
2025-11-12	19.100	20.280	18.950	19.720	19.558	4,010,074
2025-11-11	19.570	19.900	18.910	19.100	18.944	1,470,100
2025-11-10	19.160	19.870	18.800	19.570	19.410	2,872,284
2025-11-07	19.780	19.950	18.800	18.880	18.725	2,532,000
2025-11-06	19.050	19.740	18.860	19.740	19.578	1,822,138
2025-11-05	19.660	19.660	18.810	19.010	18.854	2,616,086
2025-11-04	20.820	20.920	19.620	19.660	19.499	4,033,298
2025-11-03	21.500	21.720	20.280	20.740	20.570	6,306,907
2025-10-31	20.600	22.300	19.560	21.440	21.264	10,818,740
2025-10-30	19.920	20.920	19.330	20.760	20.590	7,992,162
2025-10-28	19.920	20.260	19.220	19.250	19.092	2,858,636

← NewerPage 4 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.