Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.100	10.460	9.910	9.940	9.838	6,425,284
2025-05-06	9.940	10.120	9.800	10.100	9.997	4,368,012
2025-05-02	9.730	9.910	9.360	9.860	9.759	426,440
2025-04-30	9.790	9.910	9.730	9.830	9.729	2,893,376
2025-04-29	9.770	9.980	9.560	9.720	9.621	3,981,917
2025-04-28	10.040	10.160	9.580	9.640	9.541	3,563,300
2025-04-25	10.120	10.360	10.000	10.000	9.898	4,255,739
2025-04-24	10.220	10.580	9.880	9.960	9.858	8,004,600
2025-04-23	10.160	10.480	10.160	10.220	10.116	3,374,374
2025-04-22	9.800	10.120	9.790	10.040	9.937	3,366,938
2025-04-17	9.800	9.880	9.670	9.790	9.690	2,754,504
2025-04-16	10.220	10.260	9.570	9.770	9.670	4,724,342
2025-04-15	10.780	10.780	10.180	10.200	10.096	3,894,100
2025-04-14	10.400	10.840	10.400	10.620	10.511	11,353,670
2025-04-11	10.700	10.920	9.610	10.220	10.116	31,954,650
2025-04-10	11.000	12.120	11.000	11.800	11.679	4,459,425
2025-04-09	9.820	10.920	9.680	10.680	10.571	3,209,402
2025-04-08	10.500	10.640	9.900	10.280	10.175	6,541,122
2025-04-07	11.000	11.000	9.800	10.220	10.116	7,316,170
2025-04-03	12.280	12.860	11.900	12.180	12.055	3,308,226
2025-04-02	13.500	13.640	12.500	12.560	12.432	4,477,532
2025-04-01	13.960	15.080	13.340	13.500	13.362	10,182,080
2025-03-31	14.160	14.360	13.180	13.860	13.718	4,320,070
2025-03-28	16.000	16.360	14.020	14.500	14.352	4,605,178
2025-03-27	15.100	16.320	14.380	16.000	15.836	2,464,490
2025-03-26	14.840	15.280	14.560	15.100	14.946	1,026,252
2025-03-25	15.900	16.200	14.580	14.840	14.688	2,757,723
2025-03-24	15.040	16.360	15.040	15.860	15.698	1,582,502
2025-03-21	16.200	16.920	15.080	15.500	15.341	3,564,939
2025-03-20	16.900	17.600	16.300	16.700	16.529	3,111,374
2025-03-19	16.980	16.980	16.240	16.500	16.331	1,767,963
2025-03-18	15.680	17.180	15.680	16.980	16.806	5,144,792
2025-03-17	15.660	15.860	14.860	15.580	15.421	1,300,566
2025-03-14	14.900	15.860	14.900	15.400	15.243	2,454,553
2025-03-13	15.000	15.180	14.200	14.900	14.748	2,385,195
2025-03-12	15.560	16.300	14.620	15.000	14.847	3,394,902
2025-03-11	14.800	15.880	14.480	15.640	15.480	3,314,808
2025-03-10	14.360	15.400	14.000	15.100	14.946	3,056,017
2025-03-07	14.720	14.960	14.040	14.040	13.896	2,756,938
2025-03-06	14.000	15.340	14.000	14.720	14.569	3,676,865
2025-03-05	13.800	14.200	13.500	13.980	13.837	2,082,767
2025-03-04	13.000	14.060	12.820	13.560	13.421	3,176,128
2025-03-03	13.400	14.340	13.160	13.220	13.085	3,717,330
2025-02-28	15.880	15.880	13.120	13.220	13.085	6,435,028
2025-02-27	15.000	16.280	14.380	15.560	15.401	5,576,798
2025-02-26	13.800	15.700	13.740	15.280	15.124	9,182,688
2025-02-25	13.300	14.300	12.600	13.740	13.599	5,122,450
2025-02-24	13.700	14.780	13.000	13.300	13.164	5,325,259
2025-02-21	13.600	13.900	12.260	13.540	13.402	11,947,900
2025-02-20	10.920	13.800	10.540	13.360	13.223	18,933,699
2025-02-19	11.000	11.000	10.460	10.880	10.769	1,679,685
2025-02-18	10.680	10.920	10.420	10.860	10.749	2,790,850
2025-02-17	10.420	10.720	10.180	10.580	10.472	2,955,496
2025-02-14	9.570	10.340	9.550	10.340	10.234	3,067,380
2025-02-13	9.920	10.120	9.560	9.600	9.502	1,204,995
2025-02-12	9.790	10.000	9.690	9.920	9.819	1,073,497
2025-02-11	10.120	10.120	9.700	9.790	9.690	1,333,693
2025-02-10	9.680	10.100	9.500	9.970	9.868	3,117,170
2025-02-07	9.470	9.670	9.330	9.580	9.482	1,908,456
2025-02-06	9.380	9.470	9.120	9.370	9.274	1,067,246

← NewerPage 7 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.