Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.330 | 6.730 | 6.310 | 6.580 | 6.580 | 21,454,720 |
| 2024-07-26 | 6.350 | 6.580 | 6.220 | 6.430 | 6.430 | 18,442,209 |
| 2024-07-25 | 6.020 | 6.400 | 5.770 | 6.380 | 6.380 | 21,410,800 |
| 2024-07-24 | 6.130 | 6.390 | 6.060 | 6.120 | 6.120 | 17,987,200 |
| 2024-07-23 | 6.490 | 6.830 | 6.280 | 6.300 | 6.300 | 26,946,400 |
| 2024-07-22 | 5.960 | 6.200 | 5.940 | 6.140 | 6.140 | 10,295,975 |
| 2024-07-19 | 6.040 | 6.150 | 6.010 | 6.040 | 6.040 | 10,256,600 |
| 2024-07-18 | 5.930 | 6.140 | 5.900 | 6.030 | 6.030 | 12,798,000 |
| 2024-07-17 | 6.550 | 6.580 | 6.150 | 6.160 | 6.160 | 24,169,400 |
| 2024-07-16 | 6.980 | 7.150 | 6.600 | 6.710 | 6.710 | 28,949,200 |
| 2024-07-15 | 6.260 | 6.660 | 6.260 | 6.400 | 6.400 | 16,328,975 |
| 2024-07-12 | 6.410 | 6.500 | 6.300 | 6.330 | 6.330 | 18,133,000 |
| 2024-07-11 | 6.380 | 6.950 | 6.380 | 6.530 | 6.530 | 27,608,900 |
| 2024-07-10 | 5.840 | 6.150 | 5.830 | 6.020 | 6.020 | 16,400,100 |
| 2024-07-09 | 5.720 | 5.870 | 5.530 | 5.870 | 5.870 | 12,534,000 |
| 2024-07-08 | 5.940 | 5.980 | 5.700 | 5.750 | 5.750 | 9,583,700 |
| 2024-07-05 | 5.990 | 6.070 | 5.760 | 5.910 | 5.910 | 11,092,400 |
| 2024-07-04 | 6.400 | 6.460 | 5.920 | 5.990 | 5.990 | 16,925,402 |
| 2024-07-03 | 6.350 | 6.520 | 6.180 | 6.260 | 6.260 | 14,330,700 |
| 2024-07-02 | 6.450 | 6.570 | 6.310 | 6.380 | 6.380 | 13,538,100 |
| 2024-07-01 | 6.450 | 6.600 | 6.180 | 6.390 | 6.390 | 19,168,500 |
| 2024-06-28 | 6.520 | 6.770 | 6.400 | 6.490 | 6.490 | 21,741,902 |
| 2024-06-27 | 6.940 | 6.980 | 6.510 | 6.570 | 6.570 | 23,569,000 |
| 2024-06-26 | 6.900 | 7.160 | 6.580 | 7.010 | 7.010 | 30,473,100 |
| 2024-06-25 | 6.840 | 7.260 | 6.680 | 7.050 | 7.050 | 31,474,369 |
| 2024-06-24 | 6.650 | 7.110 | 6.560 | 6.700 | 6.700 | 28,369,747 |
| 2024-06-21 | 6.930 | 7.220 | 6.810 | 6.870 | 6.870 | 36,975,703 |
| 2024-06-20 | 6.710 | 8.130 | 6.470 | 7.350 | 7.350 | 61,267,502 |
| 2024-06-19 | 6.890 | 7.260 | 6.730 | 6.840 | 6.840 | 51,466,910 |
| 2024-06-18 | 6.140 | 6.840 | 6.090 | 6.670 | 6.670 | 48,583,500 |
| 2024-06-17 | 6.100 | 6.630 | 6.100 | 6.220 | 6.220 | 38,063,840 |
| 2024-06-14 | 5.940 | 6.150 | 5.690 | 5.960 | 5.960 | 26,769,100 |
| 2024-06-13 | 6.070 | 6.090 | 5.850 | 5.900 | 5.900 | 23,380,900 |
| 2024-06-12 | 5.840 | 6.180 | 5.700 | 6.120 | 6.120 | 31,394,421 |
| 2024-06-11 | 5.870 | 6.200 | 5.870 | 5.940 | 5.940 | 30,633,521 |
| 2024-06-07 | 5.930 | 6.220 | 5.630 | 5.710 | 5.710 | 36,777,429 |
| 2024-06-06 | 6.570 | 6.890 | 5.960 | 5.960 | 5.960 | 61,350,310 |
| 2024-06-05 | 7.880 | 8.200 | 7.120 | 7.300 | 7.300 | 81,217,609 |
| 2024-06-04 | 5.990 | 6.830 | 5.990 | 6.830 | 6.830 | 20,685,804 |
| 2024-06-03 | 5.880 | 6.030 | 5.630 | 5.690 | 5.690 | 10,115,105 |
| 2024-05-31 | 5.500 | 6.010 | 5.500 | 5.820 | 5.820 | 11,497,000 |
| 2024-05-30 | 5.490 | 5.670 | 5.380 | 5.570 | 5.570 | 5,406,200 |
| 2024-05-29 | 5.510 | 5.650 | 5.420 | 5.540 | 5.540 | 4,178,305 |
| 2024-05-28 | 5.640 | 5.670 | 5.470 | 5.490 | 5.490 | 4,020,700 |
| 2024-05-27 | 5.690 | 5.690 | 5.450 | 5.610 | 5.610 | 5,474,400 |
| 2024-05-24 | 5.770 | 5.990 | 5.630 | 5.660 | 5.660 | 6,452,100 |
| 2024-05-23 | 5.960 | 6.010 | 5.780 | 5.810 | 5.810 | 6,929,200 |
| 2024-05-22 | 5.900 | 6.010 | 5.880 | 5.980 | 5.980 | 6,435,700 |
| 2024-05-21 | 5.980 | 6.040 | 5.840 | 5.960 | 5.960 | 6,582,899 |
| 2024-05-20 | 6.170 | 6.200 | 5.950 | 5.990 | 5.990 | 13,635,652 |
| 2024-05-17 | 6.300 | 6.400 | 6.160 | 6.240 | 6.240 | 16,557,202 |
| 2024-05-16 | 5.990 | 6.540 | 5.990 | 6.460 | 6.460 | 24,110,200 |
| 2024-05-15 | 5.880 | 6.370 | 5.880 | 6.000 | 6.000 | 18,348,800 |
| 2024-05-14 | 5.860 | 6.640 | 5.750 | 6.100 | 6.100 | 20,151,602 |
| 2024-05-13 | 5.620 | 6.070 | 5.400 | 5.870 | 5.870 | 13,728,490 |
| 2024-05-10 | 5.790 | 5.820 | 5.640 | 5.680 | 5.680 | 5,110,900 |
| 2024-05-09 | 5.700 | 5.840 | 5.680 | 5.790 | 5.790 | 3,924,002 |
| 2024-05-08 | 5.850 | 5.880 | 5.720 | 5.720 | 5.720 | 4,980,200 |
| 2024-05-07 | 5.790 | 5.880 | 5.750 | 5.840 | 5.840 | 6,135,250 |
| 2024-05-06 | 5.920 | 5.980 | 5.780 | 5.820 | 5.820 | 7,602,255 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.