Joyoung Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.480	23.480	22.770	23.090	19.764	4,242,157
2021-11-09	23.820	23.950	23.420	23.490	20.106	3,400,779
2021-11-08	23.410	23.790	23.200	23.720	20.303	4,087,952
2021-11-05	24.330	24.640	23.510	23.570	20.175	7,293,488
2021-11-04	24.200	24.640	23.610	24.410	20.894	7,323,552
2021-11-03	24.090	24.420	23.810	24.140	20.663	6,057,949
2021-11-02	23.670	24.370	23.510	24.330	20.825	11,013,012
2021-11-01	23.350	24.180	22.980	23.660	20.252	9,760,879
2021-10-29	23.100	23.450	22.670	23.350	19.987	8,038,387
2021-10-28	21.800	23.780	21.500	23.330	19.969	8,987,982
2021-10-27	22.100	22.470	21.880	21.890	18.737	6,154,207
2021-10-26	22.840	22.940	22.600	22.700	19.430	4,073,344
2021-10-25	23.500	23.500	22.720	23.070	19.747	7,187,707
2021-10-22	22.300	23.950	22.220	23.630	20.226	11,486,898
2021-10-21	22.060	22.340	22.060	22.240	19.036	2,651,800
2021-10-20	22.270	22.460	22.010	22.400	19.173	3,046,397
2021-10-19	21.950	22.330	21.930	22.160	18.968	2,293,392
2021-10-18	22.380	22.500	21.750	21.890	18.737	3,701,898
2021-10-15	22.940	23.110	22.430	22.500	19.259	3,786,876
2021-10-14	23.130	23.550	22.900	22.970	19.661	4,455,477

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.