Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	25.550	26.450	23.850	23.950	23.754	9,726,107
2025-07-30	27.350	28.600	25.200	25.450	25.241	17,308,240
2025-07-29	26.000	28.700	25.700	27.950	27.721	11,268,130
2025-07-28	25.100	26.500	23.700	26.050	25.837	9,395,857
2025-07-25	23.100	24.800	22.650	24.400	24.200	8,378,127
2025-07-24	21.800	23.050	21.350	22.800	22.613	6,132,555
2025-07-23	20.900	22.700	20.450	21.350	21.175	12,516,170
2025-07-22	21.550	22.300	20.400	20.550	20.382	4,545,124
2025-07-21	21.800	22.100	20.800	21.500	21.324	4,329,278
2025-07-18	22.000	22.450	21.450	21.850	21.671	3,782,959
2025-07-17	20.600	22.400	20.500	21.700	21.522	7,807,304
2025-07-16	20.750	21.500	20.300	20.500	20.332	6,183,558
2025-07-15	20.650	21.250	18.620	20.300	20.134	14,218,800
2025-07-14	20.750	21.450	19.940	20.700	20.530	7,673,634
2025-07-11	19.980	22.250	19.940	20.850	20.679	10,470,690
2025-07-10	19.660	21.000	19.260	19.760	19.598	9,389,615
2025-07-09	19.540	21.350	18.880	19.640	19.479	14,412,720
2025-07-08	18.600	20.350	18.000	19.420	19.261	13,661,290
2025-07-07	18.020	18.680	17.100	18.280	18.130	4,474,364
2025-07-04	17.260	18.280	16.800	18.020	17.872	6,139,644
2025-07-03	17.280	17.680	16.740	17.260	17.119	4,576,750
2025-07-02	18.000	18.440	16.960	17.160	17.019	5,817,459
2025-06-30	15.600	17.800	15.400	17.400	17.257	14,691,700
2025-06-27	15.000	15.840	15.000	15.440	15.314	4,090,966
2025-06-26	15.540	15.800	14.840	15.180	15.056	6,021,071
2025-06-25	15.780	16.380	15.500	16.000	15.836	6,429,258
2025-06-24	15.160	15.800	14.920	15.760	15.599	5,548,400
2025-06-23	14.140	15.200	13.920	15.060	14.906	5,542,159
2025-06-20	14.680	15.040	14.340	14.420	14.273	4,006,188
2025-06-19	15.180	15.600	14.400	14.560	14.411	7,307,170
2025-06-18	16.100	16.460	14.980	15.180	15.025	8,825,444
2025-06-17	16.960	19.520	16.140	16.280	16.114	19,710,061
2025-06-16	16.140	17.140	15.440	16.680	16.509	7,185,156
2025-06-13	16.000	17.260	15.360	16.140	15.975	9,691,870
2025-06-12	15.140	16.320	15.140	16.000	15.836	9,566,966
2025-06-11	15.580	15.780	14.920	15.060	14.906	4,518,147
2025-06-10	15.000	15.960	14.800	15.600	15.440	11,648,590
2025-06-09	14.300	15.060	13.940	14.800	14.649	7,417,108
2025-06-06	14.300	14.460	13.780	14.100	13.956	5,381,282
2025-06-05	15.300	15.380	13.680	14.200	14.055	9,438,370
2025-06-04	14.560	15.140	13.840	14.840	14.688	13,144,340
2025-06-03	14.440	15.800	14.100	14.260	14.114	12,373,480
2025-06-02	14.180	14.860	13.620	14.700	14.550	2,082,036
2025-05-30	12.580	15.320	12.460	14.180	14.035	36,014,480
2025-05-29	11.160	13.180	10.960	12.700	12.570	23,754,660
2025-05-28	11.500	11.600	10.800	11.060	10.947	6,480,200
2025-05-27	11.500	12.020	11.380	11.520	11.402	8,761,960
2025-05-26	11.960	11.980	11.100	11.440	11.323	8,909,462
2025-05-23	10.800	12.340	10.800	11.400	11.283	20,854,180
2025-05-22	10.880	10.900	10.500	10.620	10.511	4,364,273
2025-05-21	10.320	11.180	10.160	10.860	10.749	11,427,050
2025-05-20	9.830	10.380	9.830	10.160	10.056	7,000,600
2025-05-19	9.700	9.940	9.650	9.830	9.729	1,896,817
2025-05-16	9.660	9.840	9.610	9.700	9.601	2,134,738
2025-05-15	9.960	9.960	9.670	9.670	9.571	2,761,854
2025-05-14	9.980	10.020	9.740	9.840	9.739	3,227,920
2025-05-13	10.020	10.220	9.950	9.960	9.858	3,054,282
2025-05-12	10.180	10.220	9.730	9.950	9.848	7,783,156
2025-05-09	10.580	10.680	10.160	10.280	10.175	3,359,052
2025-05-08	10.040	10.680	10.020	10.500	10.393	9,838,048

← NewerPage 6 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.