Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.880 | 5.940 | 5.670 | 5.810 | 5.810 | 9,410,890 |
| 2024-04-29 | 5.640 | 5.920 | 5.640 | 5.890 | 5.890 | 9,253,609 |
| 2024-04-26 | 5.540 | 5.680 | 5.440 | 5.640 | 5.640 | 7,019,700 |
| 2024-04-25 | 5.750 | 5.750 | 5.500 | 5.530 | 5.530 | 7,497,300 |
| 2024-04-24 | 5.350 | 5.630 | 5.280 | 5.610 | 5.610 | 9,499,300 |
| 2024-04-23 | 5.070 | 5.350 | 5.070 | 5.270 | 5.270 | 7,519,582 |
| 2024-04-22 | 5.080 | 5.230 | 5.020 | 5.060 | 5.060 | 5,254,900 |
| 2024-04-19 | 5.310 | 5.350 | 5.110 | 5.170 | 5.170 | 5,841,340 |
| 2024-04-18 | 5.500 | 5.560 | 5.260 | 5.290 | 5.290 | 8,615,840 |
| 2024-04-17 | 4.880 | 5.490 | 4.880 | 5.480 | 5.480 | 13,036,440 |
| 2024-04-16 | 5.450 | 5.450 | 4.790 | 4.810 | 4.810 | 11,945,500 |
| 2024-04-15 | 5.880 | 5.910 | 5.110 | 5.510 | 5.510 | 11,642,271 |
| 2024-04-12 | 5.970 | 6.100 | 5.880 | 5.900 | 5.900 | 5,837,209 |
| 2024-04-11 | 5.980 | 6.130 | 5.880 | 5.960 | 5.960 | 7,027,300 |
| 2024-04-10 | 6.300 | 6.340 | 6.040 | 6.050 | 6.050 | 12,149,000 |
| 2024-04-09 | 6.300 | 6.720 | 6.300 | 6.450 | 6.450 | 15,784,299 |
| 2024-04-08 | 6.350 | 6.380 | 6.090 | 6.150 | 6.150 | 9,062,800 |
| 2024-04-03 | 6.650 | 6.690 | 6.290 | 6.400 | 6.400 | 10,420,500 |
| 2024-04-02 | 6.820 | 6.870 | 6.630 | 6.680 | 6.680 | 10,690,900 |
| 2024-04-01 | 6.690 | 6.950 | 6.690 | 6.840 | 6.840 | 12,072,222 |
| 2024-03-29 | 6.620 | 6.850 | 6.540 | 6.710 | 6.710 | 8,559,256 |
| 2024-03-28 | 6.220 | 6.750 | 6.220 | 6.640 | 6.640 | 18,313,990 |
| 2024-03-27 | 6.710 | 6.750 | 6.210 | 6.210 | 6.210 | 15,002,990 |
| 2024-03-26 | 6.650 | 6.940 | 6.480 | 6.810 | 6.810 | 17,683,676 |
| 2024-03-25 | 6.910 | 7.140 | 6.680 | 6.680 | 6.680 | 17,195,116 |
| 2024-03-22 | 7.100 | 7.140 | 6.910 | 6.950 | 6.950 | 23,509,620 |
| 2024-03-21 | 7.110 | 7.720 | 6.950 | 7.300 | 7.300 | 40,322,701 |
| 2024-03-20 | 6.800 | 7.850 | 6.800 | 7.380 | 7.380 | 44,692,277 |
| 2024-03-19 | 6.410 | 6.640 | 6.340 | 6.590 | 6.590 | 21,402,135 |
| 2024-03-18 | 6.290 | 6.460 | 6.280 | 6.420 | 6.420 | 13,330,802 |
| 2024-03-15 | 6.200 | 6.260 | 6.120 | 6.260 | 6.260 | 10,130,262 |
| 2024-03-14 | 6.390 | 6.430 | 6.080 | 6.210 | 6.210 | 17,161,704 |
| 2024-03-13 | 6.630 | 6.640 | 6.380 | 6.440 | 6.440 | 16,184,375 |
| 2024-03-12 | 6.480 | 6.810 | 6.410 | 6.600 | 6.600 | 22,801,377 |
| 2024-03-11 | 6.400 | 6.500 | 6.250 | 6.370 | 6.370 | 12,596,608 |
| 2024-03-08 | 6.510 | 6.510 | 6.010 | 6.450 | 6.450 | 15,405,900 |
| 2024-03-07 | 6.470 | 6.720 | 6.310 | 6.540 | 6.540 | 20,815,357 |
| 2024-03-06 | 6.400 | 6.750 | 6.330 | 6.440 | 6.440 | 19,011,299 |
| 2024-03-05 | 6.620 | 6.650 | 6.260 | 6.300 | 6.300 | 19,919,908 |
| 2024-03-04 | 6.640 | 6.790 | 6.460 | 6.740 | 6.740 | 21,788,161 |
| 2024-03-01 | 6.540 | 6.730 | 6.450 | 6.630 | 6.630 | 23,740,946 |
| 2024-02-29 | 6.110 | 6.900 | 6.110 | 6.760 | 6.760 | 35,054,100 |
| 2024-02-28 | 7.210 | 7.440 | 6.400 | 6.450 | 6.450 | 52,766,530 |
| 2024-02-27 | 8.280 | 8.280 | 7.320 | 7.720 | 7.720 | 69,895,528 |
| 2024-02-26 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 5,714,560 |
| 2024-02-23 | 6.600 | 6.890 | 6.180 | 6.890 | 6.890 | 21,900,945 |
| 2024-02-22 | 4.860 | 5.740 | 4.850 | 5.740 | 5.740 | 16,826,531 |
| 2024-02-21 | 4.680 | 5.010 | 4.530 | 4.780 | 4.780 | 18,683,420 |
| 2024-02-20 | 4.620 | 4.720 | 4.360 | 4.690 | 4.690 | 20,513,705 |
| 2024-02-19 | 3.930 | 4.630 | 3.930 | 4.630 | 4.630 | 24,665,962 |
| 2024-02-08 | 3.730 | 3.890 | 3.300 | 3.860 | 3.860 | 20,760,404 |
| 2024-02-07 | 4.060 | 4.070 | 3.360 | 3.490 | 3.490 | 24,603,908 |
| 2024-02-06 | 4.020 | 4.270 | 3.710 | 4.060 | 4.060 | 17,701,213 |
| 2024-02-05 | 5.060 | 5.090 | 4.110 | 4.270 | 4.270 | 16,975,950 |
| 2024-02-02 | 5.540 | 5.680 | 4.900 | 5.070 | 5.070 | 8,391,550 |
| 2024-02-01 | 5.660 | 5.660 | 5.330 | 5.580 | 5.580 | 6,717,200 |
| 2024-01-31 | 6.040 | 6.090 | 5.570 | 5.580 | 5.580 | 8,204,600 |
| 2024-01-30 | 6.310 | 6.350 | 6.010 | 6.040 | 6.040 | 7,976,700 |
| 2024-01-29 | 6.770 | 6.810 | 6.460 | 6.470 | 6.470 | 5,885,600 |
| 2024-01-26 | 6.740 | 6.940 | 6.700 | 6.770 | 6.770 | 5,352,090 |
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.