Joinn Laboratories China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 9.690 | 9.750 | 9.370 | 9.720 | 9.621 | 5,563,500 |
| 2024-11-04 | 8.760 | 10.700 | 8.760 | 9.770 | 9.670 | 17,937,180 |
| 2024-11-01 | 8.800 | 8.920 | 8.480 | 8.730 | 8.641 | 1,133,424 |
| 2024-10-31 | 8.990 | 8.990 | 8.630 | 8.830 | 8.740 | 968,205 |
| 2024-10-30 | 9.280 | 9.410 | 8.770 | 8.840 | 8.750 | 1,476,431 |
| 2024-10-29 | 9.720 | 9.950 | 9.280 | 9.300 | 9.205 | 931,072 |
| 2024-10-28 | 9.670 | 9.760 | 9.310 | 9.700 | 9.601 | 1,534,443 |
| 2024-10-25 | 9.080 | 9.560 | 8.980 | 9.400 | 9.304 | 2,090,215 |
| 2024-10-24 | 9.250 | 9.400 | 8.910 | 8.950 | 8.858 | 1,205,000 |
| 2024-10-23 | 9.190 | 9.480 | 8.950 | 9.290 | 9.195 | 1,755,572 |
| 2024-10-22 | 8.940 | 9.270 | 8.910 | 9.110 | 9.017 | 1,121,378 |
| 2024-10-21 | 9.180 | 9.450 | 8.990 | 9.000 | 8.908 | 1,646,100 |
| 2024-10-18 | 8.590 | 9.320 | 8.420 | 9.150 | 9.056 | 3,299,085 |
| 2024-10-17 | 8.670 | 8.940 | 8.250 | 8.470 | 8.383 | 2,077,130 |
| 2024-10-16 | 8.310 | 8.880 | 8.310 | 8.660 | 8.571 | 1,447,484 |
| 2024-10-15 | 9.200 | 9.240 | 8.490 | 8.620 | 8.532 | 2,782,976 |
| 2024-10-14 | 9.800 | 9.800 | 8.840 | 9.200 | 9.106 | 5,425,124 |
| 2024-10-10 | 10.500 | 10.960 | 9.830 | 9.900 | 9.799 | 4,033,836 |
| 2024-10-09 | 11.940 | 12.120 | 9.760 | 10.400 | 10.294 | 7,989,788 |
| 2024-10-08 | 13.940 | 13.940 | 10.520 | 11.940 | 11.818 | 12,696,010 |
| 2024-10-07 | 11.880 | 14.300 | 11.880 | 13.960 | 13.817 | 2,771,796 |
| 2024-10-04 | 10.220 | 11.460 | 10.020 | 11.220 | 11.105 | 1,521,987 |
| 2024-10-03 | 11.660 | 11.800 | 9.730 | 10.220 | 10.116 | 1,138,243 |
| 2024-10-02 | 9.910 | 11.660 | 9.910 | 11.640 | 11.521 | 1,816,149 |
| 2024-09-30 | 9.200 | 10.160 | 9.080 | 9.790 | 9.690 | 8,060,457 |
| 2024-09-27 | 7.780 | 9.040 | 7.780 | 8.820 | 8.730 | 6,731,360 |
| 2024-09-26 | 7.280 | 7.640 | 7.150 | 7.610 | 7.532 | 1,269,076 |
| 2024-09-25 | 7.300 | 7.580 | 7.240 | 7.290 | 7.215 | 1,454,820 |
| 2024-09-24 | 7.170 | 7.270 | 7.000 | 7.230 | 7.156 | 1,572,345 |
| 2024-09-23 | 7.340 | 7.340 | 6.990 | 7.060 | 6.988 | 1,113,462 |
| 2024-09-20 | 6.800 | 7.340 | 6.720 | 7.330 | 7.255 | 1,858,297 |
| 2024-09-19 | 6.520 | 6.860 | 6.520 | 6.800 | 6.730 | 891,328 |
| 2024-09-17 | 6.550 | 6.550 | 6.370 | 6.520 | 6.453 | 52,166 |
| 2024-09-16 | 6.610 | 6.750 | 6.430 | 6.520 | 6.453 | 106,408 |
| 2024-09-13 | 6.800 | 6.810 | 6.680 | 6.770 | 6.701 | 510,374 |
| 2024-09-12 | 6.860 | 7.020 | 6.630 | 6.660 | 6.592 | 394,140 |
| 2024-09-11 | 6.570 | 6.820 | 6.540 | 6.800 | 6.730 | 506,450 |
| 2024-09-10 | 6.510 | 6.660 | 6.310 | 6.570 | 6.503 | 674,599 |
| 2024-09-09 | 6.500 | 6.880 | 6.480 | 6.630 | 6.562 | 1,051,444 |
| 2024-09-05 | 6.750 | 6.750 | 6.530 | 6.650 | 6.582 | 350,902 |
| 2024-09-04 | 6.700 | 6.720 | 6.520 | 6.530 | 6.463 | 593,801 |
| 2024-09-03 | 6.580 | 6.800 | 6.460 | 6.700 | 6.632 | 481,174 |
| 2024-09-02 | 7.070 | 7.260 | 6.470 | 6.580 | 6.513 | 1,773,800 |
| 2024-08-30 | 7.190 | 7.500 | 7.070 | 7.070 | 6.998 | 2,113,586 |
| 2024-08-29 | 7.030 | 7.360 | 6.960 | 7.270 | 7.196 | 441,638 |
| 2024-08-28 | 6.900 | 7.220 | 6.900 | 7.090 | 7.018 | 226,804 |
| 2024-08-27 | 7.080 | 7.200 | 7.040 | 7.160 | 7.087 | 77,852 |
| 2024-08-26 | 6.900 | 7.140 | 6.900 | 7.100 | 7.027 | 166,354 |
| 2024-08-23 | 6.860 | 6.930 | 6.780 | 6.920 | 6.849 | 232,190 |
| 2024-08-22 | 7.030 | 7.030 | 6.780 | 6.860 | 6.790 | 298,133 |
| 2024-08-21 | 7.100 | 7.120 | 6.930 | 6.950 | 6.879 | 403,875 |
| 2024-08-20 | 7.220 | 7.330 | 7.070 | 7.120 | 7.047 | 381,174 |
| 2024-08-19 | 7.420 | 7.500 | 7.230 | 7.250 | 7.176 | 350,516 |
| 2024-08-16 | 7.270 | 7.450 | 7.260 | 7.360 | 7.285 | 356,150 |
| 2024-08-15 | 7.300 | 7.370 | 7.200 | 7.260 | 7.186 | 201,800 |
| 2024-08-14 | 7.440 | 7.490 | 7.250 | 7.290 | 7.215 | 390,574 |
| 2024-08-13 | 7.540 | 7.580 | 7.340 | 7.550 | 7.473 | 318,103 |
| 2024-08-12 | 7.600 | 7.740 | 7.550 | 7.600 | 7.522 | 257,936 |
| 2024-08-09 | 7.770 | 7.880 | 7.540 | 7.600 | 7.522 | 522,254 |
| 2024-08-08 | 7.650 | 7.900 | 7.650 | 7.760 | 7.681 | 559,900 |
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.