Joinn Laboratories China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	8.760	9.310	8.720	9.180	9.086	1,468,513
2025-02-04	8.810	9.100	8.760	9.080	8.987	233,226
2025-02-03	8.500	8.800	8.060	8.780	8.690	159,138
2025-01-28	8.500	8.800	8.450	8.450	8.364	35,178
2025-01-27	8.620	9.120	8.560	8.710	8.621	1,288,632
2025-01-24	8.200	8.550	8.200	8.400	8.314	737,661
2025-01-23	8.320	8.450	8.120	8.210	8.126	425,596
2025-01-22	8.260	8.290	8.050	8.260	8.176	460,720
2025-01-21	8.300	8.460	8.160	8.330	8.245	668,499
2025-01-20	8.200	8.420	8.200	8.290	8.205	608,422
2025-01-17	8.040	8.240	8.040	8.130	8.047	365,036
2025-01-16	8.070	8.290	8.000	8.130	8.047	398,624
2025-01-15	8.240	8.280	7.980	8.070	7.987	543,122
2025-01-14	8.000	8.320	8.000	8.240	8.156	743,052
2025-01-13	8.110	8.110	7.880	8.000	7.918	554,174
2025-01-10	8.310	8.420	7.980	8.110	8.027	950,550
2025-01-09	8.400	8.660	8.350	8.440	8.354	546,066
2025-01-08	8.810	8.810	8.280	8.430	8.344	831,214
2025-01-07	8.880	9.000	8.580	8.690	8.601	1,066,746
2025-01-06	8.850	9.030	8.800	8.930	8.839	1,488,942
2025-01-03	8.860	9.150	8.610	8.700	8.611	986,414
2025-01-02	9.450	9.700	8.900	8.930	8.839	2,193,608
2024-12-31	9.260	9.470	9.190	9.350	9.254	465,348
2024-12-30	9.080	9.430	9.080	9.280	9.185	971,148
2024-12-27	9.000	9.160	8.800	9.090	8.997	1,430,504
2024-12-24	8.970	9.220	8.970	9.170	9.076	743,874
2024-12-23	8.870	9.050	8.850	8.980	8.888	1,007,212
2024-12-20	8.970	9.140	8.760	8.760	8.670	1,087,894
2024-12-19	9.030	9.030	8.800	9.000	8.908	583,853
2024-12-18	9.070	9.140	8.890	9.100	9.007	561,461
2024-12-17	9.040	9.040	8.790	8.930	8.839	247,509
2024-12-16	9.100	9.100	8.860	8.930	8.839	571,422
2024-12-13	9.350	9.410	9.000	9.060	8.967	1,180,279
2024-12-12	9.410	9.640	9.330	9.450	9.353	1,325,904
2024-12-11	9.680	9.730	9.450	9.490	9.393	1,088,400
2024-12-10	10.300	10.300	9.450	9.450	9.353	1,609,416
2024-12-09	9.930	9.930	9.220	9.830	9.729	3,241,191
2024-12-06	8.900	9.550	8.870	9.350	9.254	2,266,992
2024-12-05	8.920	8.920	8.600	8.900	8.809	912,674
2024-12-04	9.170	9.170	8.800	8.950	8.858	1,086,500
2024-12-03	9.160	9.200	8.960	9.150	9.056	1,667,474
2024-12-02	9.200	9.320	9.060	9.280	9.185	1,225,700
2024-11-29	9.300	9.510	9.080	9.200	9.106	1,963,354
2024-11-28	9.720	9.850	9.210	9.270	9.175	1,341,870
2024-11-27	9.350	9.700	9.200	9.680	9.581	722,730
2024-11-26	9.400	9.520	9.200	9.240	9.146	393,030
2024-11-25	9.610	9.650	9.200	9.370	9.274	530,000
2024-11-22	9.850	10.080	9.370	9.400	9.304	1,213,880
2024-11-21	10.240	10.240	9.640	9.850	9.749	1,278,774
2024-11-20	9.680	10.240	9.580	10.000	9.898	2,034,813
2024-11-19	9.400	9.620	9.180	9.590	9.492	1,331,592
2024-11-18	9.190	9.420	9.000	9.150	9.056	1,346,329
2024-11-15	9.450	9.580	9.130	9.220	9.126	1,399,938
2024-11-14	9.960	9.960	9.170	9.200	9.106	2,096,300
2024-11-13	10.300	10.580	9.760	9.960	9.858	2,418,231
2024-11-12	10.280	10.860	10.120	10.520	10.412	5,085,685
2024-11-11	10.500	10.540	9.910	10.280	10.175	2,533,529
2024-11-08	10.480	10.820	10.080	10.500	10.393	3,761,415
2024-11-07	9.590	10.480	9.530	10.340	10.234	4,491,133
2024-11-06	9.960	10.180	9.500	9.740	9.640	5,676,290

← NewerPage 8 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.