Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.910	19.940	18.910	19.830	19.668	7,670,480
2025-10-24	18.080	18.600	18.000	18.250	18.100	2,307,800
2025-10-23	18.960	18.960	17.600	18.000	17.853	3,338,406
2025-10-22	19.290	19.460	18.580	18.650	18.497	1,886,667
2025-10-21	19.000	19.680	18.800	19.170	19.013	2,695,300
2025-10-20	19.100	19.580	18.700	18.950	18.795	3,667,604
2025-10-17	19.990	20.060	18.680	18.770	18.616	2,562,742
2025-10-16	19.900	20.520	19.700	19.940	19.777	3,050,476
2025-10-15	19.570	20.100	19.100	19.900	19.737	2,406,824
2025-10-14	20.100	20.360	18.890	19.180	19.023	2,682,868
2025-10-13	19.290	20.020	18.950	19.700	19.539	3,837,500
2025-10-10	21.620	21.960	20.000	20.040	19.876	3,588,497
2025-10-09	22.840	23.040	21.520	21.600	21.423	4,815,842
2025-10-08	22.360	22.700	21.300	22.400	22.216	479,556
2025-10-06	22.640	22.660	21.720	22.360	22.177	551,555
2025-10-03	23.300	23.300	22.340	22.620	22.435	766,780
2025-10-02	23.000	23.800	22.780	23.500	23.307	870,653
2025-09-30	22.920	23.620	22.920	23.040	22.851	4,936,607
2025-09-29	23.100	23.360	22.360	22.920	22.732	4,308,083
2025-09-26	24.000	24.000	23.000	23.100	22.911	4,845,065
2025-09-25	23.420	25.100	23.420	24.240	24.041	8,116,303
2025-09-24	22.500	23.480	22.300	23.400	23.208	6,050,375
2025-09-23	23.780	23.780	22.040	22.520	22.335	5,655,875
2025-09-22	23.500	24.240	23.080	23.780	23.585	5,007,823
2025-09-19	24.440	24.440	22.900	23.380	23.188	6,008,144
2025-09-18	25.400	25.920	23.580	24.060	23.863	10,465,030
2025-09-17	26.000	26.300	24.380	24.880	24.676	9,769,568
2025-09-16	25.300	26.400	24.160	25.620	25.410	17,497,461
2025-09-15	23.200	25.540	23.200	25.180	24.974	22,958,490
2025-09-12	21.000	23.400	20.020	23.300	23.109	23,062,279
2025-09-11	20.580	20.940	19.600	20.500	20.332	11,277,220
2025-09-10	20.780	22.340	20.780	21.800	21.621	12,216,270
2025-09-09	22.300	22.300	20.600	20.740	20.570	9,198,228
2025-09-08	22.980	23.460	22.540	22.620	22.435	6,764,814
2025-09-05	21.100	23.080	21.100	22.780	22.593	8,346,926
2025-09-04	23.160	23.160	20.540	20.920	20.749	4,882,474
2025-09-03	22.180	23.200	22.180	22.500	22.316	7,415,526
2025-09-02	22.380	22.660	21.400	22.000	21.820	5,692,538
2025-09-01	21.620	22.480	21.100	22.180	21.998	4,374,751
2025-08-29	20.540	21.960	20.300	21.400	21.225	7,891,324
2025-08-28	21.700	22.180	19.620	20.340	20.173	9,693,580
2025-08-27	23.020	24.080	21.600	21.700	21.522	7,814,240
2025-08-26	23.740	23.860	22.940	22.940	22.752	4,066,750
2025-08-25	22.560	23.960	22.560	23.720	23.526	6,289,063
2025-08-22	22.580	22.860	22.240	22.460	22.276	3,477,599
2025-08-21	22.600	23.000	22.200	22.660	22.474	3,096,634
2025-08-20	22.780	23.160	22.080	22.360	22.177	4,859,412
2025-08-19	24.260	25.460	22.400	22.640	22.454	10,577,770
2025-08-18	24.800	25.160	24.000	24.200	24.002	5,880,234
2025-08-15	24.560	25.220	24.060	24.560	24.359	7,581,377
2025-08-14	24.940	25.040	24.000	24.560	24.359	8,773,327
2025-08-13	22.760	25.240	22.680	24.940	24.736	16,946,840
2025-08-12	23.040	23.740	22.220	22.540	22.355	5,728,352
2025-08-11	21.960	23.140	21.520	23.060	22.871	8,512,542
2025-08-08	22.500	22.980	21.200	21.620	21.443	8,964,348
2025-08-07	24.400	24.400	22.200	22.400	22.216	9,487,280
2025-08-06	25.200	26.500	24.020	24.500	24.299	8,234,752
2025-08-05	23.700	25.320	23.020	25.200	24.994	8,420,892
2025-08-04	23.200	23.300	22.100	23.300	23.109	6,147,530
2025-08-01	24.350	24.850	22.750	23.200	23.010	8,622,534

← NewerPage 5 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.