Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.390 | 6.760 | 6.370 | 6.740 | 6.740 | 6,701,004 |
| 2024-01-24 | 6.340 | 6.430 | 6.090 | 6.390 | 6.390 | 6,115,622 |
| 2024-01-23 | 6.430 | 6.460 | 6.190 | 6.300 | 6.300 | 7,029,300 |
| 2024-01-22 | 6.980 | 6.980 | 6.380 | 6.400 | 6.400 | 6,350,300 |
| 2024-01-19 | 7.110 | 7.110 | 6.900 | 6.920 | 6.920 | 3,732,200 |
| 2024-01-18 | 7.100 | 7.250 | 6.870 | 7.060 | 7.060 | 5,409,600 |
| 2024-01-17 | 7.520 | 7.540 | 7.160 | 7.190 | 7.190 | 4,485,600 |
| 2024-01-16 | 7.360 | 7.390 | 7.170 | 7.300 | 7.300 | 5,223,600 |
| 2024-01-15 | 7.410 | 7.440 | 7.230 | 7.320 | 7.320 | 4,849,700 |
| 2024-01-12 | 7.580 | 7.610 | 7.410 | 7.430 | 7.430 | 5,130,700 |
| 2024-01-11 | 7.320 | 7.590 | 7.270 | 7.570 | 7.570 | 5,826,467 |
| 2024-01-10 | 7.530 | 7.600 | 7.270 | 7.270 | 7.270 | 5,208,900 |
| 2024-01-09 | 7.520 | 7.780 | 7.520 | 7.590 | 7.590 | 6,144,300 |
| 2024-01-08 | 7.530 | 7.700 | 7.500 | 7.520 | 7.520 | 5,477,500 |
| 2024-01-05 | 7.750 | 7.770 | 7.530 | 7.560 | 7.560 | 3,707,400 |
| 2024-01-04 | 7.690 | 7.750 | 7.630 | 7.700 | 7.700 | 3,299,800 |
| 2024-01-03 | 7.760 | 7.790 | 7.600 | 7.680 | 7.680 | 4,541,500 |
| 2024-01-02 | 7.760 | 7.850 | 7.720 | 7.770 | 7.770 | 5,763,500 |
| 2023-12-29 | 7.450 | 7.740 | 7.410 | 7.720 | 7.720 | 6,618,200 |
| 2023-12-28 | 7.480 | 7.540 | 7.290 | 7.450 | 7.450 | 4,842,300 |
| 2023-12-27 | 7.370 | 7.490 | 7.330 | 7.480 | 7.480 | 3,474,400 |
| 2023-12-26 | 7.590 | 7.590 | 7.280 | 7.320 | 7.320 | 4,735,200 |
| 2023-12-25 | 7.590 | 7.630 | 7.400 | 7.520 | 7.520 | 4,448,126 |
| 2023-12-22 | 7.800 | 7.830 | 7.490 | 7.510 | 7.510 | 7,621,700 |
| 2023-12-21 | 7.800 | 7.890 | 7.600 | 7.810 | 7.810 | 7,618,325 |
| 2023-12-20 | 7.900 | 8.160 | 7.860 | 7.880 | 7.880 | 9,901,913 |
| 2023-12-19 | 7.720 | 7.910 | 7.720 | 7.880 | 7.880 | 5,091,200 |
| 2023-12-18 | 7.890 | 7.920 | 7.730 | 7.770 | 7.770 | 6,474,813 |
| 2023-12-15 | 8.000 | 8.140 | 7.800 | 7.910 | 7.910 | 7,814,300 |
| 2023-12-14 | 8.150 | 8.230 | 8.020 | 8.040 | 8.040 | 9,561,600 |
| 2023-12-13 | 8.110 | 8.320 | 8.040 | 8.150 | 8.150 | 10,973,900 |
| 2023-12-12 | 7.960 | 8.140 | 7.940 | 8.140 | 8.140 | 8,796,750 |
| 2023-12-11 | 7.840 | 7.970 | 7.790 | 7.950 | 7.950 | 7,426,800 |
| 2023-12-08 | 8.020 | 8.190 | 7.860 | 7.880 | 7.880 | 10,023,020 |
| 2023-12-07 | 7.840 | 8.020 | 7.810 | 7.940 | 7.940 | 9,047,700 |
| 2023-12-06 | 7.800 | 7.970 | 7.790 | 7.860 | 7.860 | 9,048,500 |
| 2023-12-05 | 8.040 | 8.080 | 7.850 | 7.880 | 7.880 | 9,776,300 |
| 2023-12-04 | 8.000 | 8.160 | 8.000 | 8.070 | 8.070 | 9,541,722 |
| 2023-12-01 | 8.040 | 8.050 | 7.900 | 8.020 | 8.020 | 9,247,800 |
| 2023-11-30 | 8.170 | 8.260 | 7.880 | 8.040 | 8.040 | 13,086,400 |
| 2023-11-29 | 8.360 | 8.430 | 8.100 | 8.180 | 8.180 | 21,005,700 |
| 2023-11-28 | 8.020 | 8.630 | 7.960 | 8.410 | 8.410 | 29,102,000 |
| 2023-11-27 | 7.890 | 8.230 | 7.840 | 8.130 | 8.130 | 16,375,000 |
| 2023-11-24 | 8.260 | 8.360 | 7.890 | 7.920 | 7.920 | 12,217,100 |
| 2023-11-23 | 7.900 | 8.190 | 7.800 | 8.050 | 8.050 | 9,603,100 |
| 2023-11-22 | 8.000 | 8.050 | 7.900 | 7.910 | 7.910 | 7,334,100 |
| 2023-11-21 | 8.070 | 8.160 | 7.930 | 7.990 | 7.990 | 10,152,300 |
| 2023-11-20 | 7.950 | 8.320 | 7.950 | 8.110 | 8.110 | 13,811,800 |
| 2023-11-17 | 7.880 | 8.140 | 7.880 | 7.960 | 7.960 | 7,427,700 |
| 2023-11-16 | 7.890 | 8.000 | 7.850 | 7.920 | 7.920 | 5,983,600 |
| 2023-11-15 | 7.960 | 8.000 | 7.890 | 7.890 | 7.890 | 6,117,100 |
| 2023-11-14 | 7.980 | 8.000 | 7.840 | 7.940 | 7.940 | 5,168,600 |
| 2023-11-13 | 7.710 | 7.910 | 7.700 | 7.910 | 7.910 | 6,883,700 |
| 2023-11-10 | 7.710 | 7.820 | 7.620 | 7.710 | 7.710 | 5,877,900 |
| 2023-11-09 | 7.800 | 7.920 | 7.700 | 7.760 | 7.760 | 8,529,700 |
| 2023-11-08 | 7.700 | 7.900 | 7.690 | 7.800 | 7.800 | 9,185,800 |
| 2023-11-07 | 7.680 | 7.730 | 7.570 | 7.700 | 7.700 | 7,467,420 |
| 2023-11-06 | 7.620 | 7.690 | 7.510 | 7.690 | 7.690 | 9,685,296 |
| 2023-11-03 | 7.260 | 7.610 | 7.260 | 7.510 | 7.510 | 10,114,800 |
| 2023-11-02 | 7.290 | 7.470 | 7.200 | 7.200 | 7.200 | 7,997,650 |
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.