Joyoung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.000 | 22.290 | 20.050 | 21.530 | 21.530 | 114,867,304 |
| 2026-10-22 | 22.020 | 22.080 | 20.500 | 21.710 | 21.710 | 122,819,091 |
| 2026-10-21 | 20.940 | 22.620 | 20.000 | 22.620 | 22.620 | 143,681,750 |
| 2026-10-20 | 19.370 | 20.560 | 19.320 | 20.560 | 20.560 | 118,196,397 |
| 2026-10-19 | 17.620 | 19.570 | 16.100 | 18.690 | 18.690 | 152,662,286 |
| 2026-10-16 | 16.860 | 17.810 | 16.480 | 17.790 | 17.790 | 96,843,960 |
| 2026-10-15 | 17.000 | 17.630 | 17.000 | 17.310 | 17.310 | 85,470,430 |
| 2026-10-14 | 18.190 | 18.380 | 17.240 | 17.690 | 17.690 | 106,475,820 |
| 2026-10-13 | 15.820 | 17.790 | 15.160 | 17.670 | 17.670 | 139,744,906 |
| 2026-10-12 | 16.640 | 16.640 | 14.850 | 16.640 | 16.640 | 122,394,766 |
| 2026-10-09 | 14.300 | 15.130 | 13.600 | 15.130 | 15.130 | 139,229,375 |
| 2026-10-08 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 10,995,170 |
| 2026-09-30 | 12.500 | 12.500 | 12.170 | 12.500 | 12.500 | 34,960,820 |
| 2026-09-29 | 11.050 | 11.360 | 10.890 | 11.360 | 11.360 | 19,118,896 |
| 2026-09-28 | 9.830 | 10.330 | 9.830 | 10.330 | 10.330 | 24,628,135 |
| 2026-09-24 | 9.630 | 9.950 | 9.390 | 9.390 | 9.390 | 17,153,271 |
| 2026-09-23 | 9.530 | 10.030 | 9.490 | 9.760 | 9.760 | 24,492,172 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.1500 CNY |
| 2025-05-15 | 0.1500 CNY |
| 2024-05-23 | 0.1500 CNY |
| 2023-05-30 | 0.3000 CNY |
| 2022-11-18 | 0.5000 CNY |
| 2022-05-10 | 1.0000 CNY |
| 2021-07-13 | 1.0000 CNY |
| 2020-05-29 | 0.5800 CNY |
| 2019-10-10 | 0.5000 CNY |
| 2019-05-15 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.