Joyware Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.140	7.330	7.130	7.290	7.290	7,278,900
2023-10-31	7.210	7.280	7.090	7.150	7.150	5,665,300
2023-10-30	6.950	7.240	6.920	7.200	7.200	8,060,000
2023-10-27	7.210	7.450	6.870	6.990	6.990	11,173,400
2023-10-26	7.080	7.210	7.030	7.140	7.140	4,510,866
2023-10-25	6.990	7.230	6.980	7.130	7.130	5,137,000
2023-10-24	6.880	7.070	6.750	6.990	6.990	4,992,902
2023-10-23	7.010	7.110	6.760	6.800	6.800	6,023,000
2023-10-20	7.170	7.350	6.980	7.000	7.000	6,017,100
2023-10-19	7.150	7.550	7.150	7.230	7.230	7,965,181
2023-10-18	7.420	7.420	7.180	7.190	7.190	5,914,400
2023-10-17	7.470	7.510	7.350	7.430	7.430	6,002,150
2023-10-16	7.690	7.700	7.390	7.470	7.470	9,262,200
2023-10-13	7.540	7.670	7.460	7.620	7.620	10,406,400
2023-10-12	7.590	7.620	7.480	7.510	7.510	7,361,200
2023-10-11	7.680	7.700	7.440	7.580	7.580	10,150,596
2023-10-10	7.440	7.740	7.370	7.680	7.680	12,776,900
2023-10-09	7.380	7.550	7.380	7.420	7.420	9,349,500
2023-09-28	7.040	7.380	7.030	7.350	7.350	12,828,100
2023-09-27	7.180	7.200	6.960	6.980	6.980	8,239,086
2023-09-26	7.210	7.290	7.130	7.150	7.150	8,030,700
2023-09-25	7.230	7.310	7.140	7.270	7.270	9,301,200
2023-09-22	7.030	7.250	7.020	7.220	7.220	8,375,300
2023-09-21	6.940	7.160	6.940	7.040	7.040	8,743,600
2023-09-20	7.190	7.260	6.950	6.970	6.970	10,631,600
2023-09-19	7.440	7.470	7.160	7.170	7.170	13,239,200
2023-09-18	7.560	7.680	7.360	7.480	7.480	11,766,235
2023-09-15	7.880	7.910	7.500	7.560	7.560	20,165,509
2023-09-14	7.850	8.090	7.800	7.820	7.820	23,675,039
2023-09-13	7.910	8.460	7.780	8.200	8.200	33,858,955
2023-09-12	8.210	8.630	8.120	8.130	8.130	40,374,370
2023-09-11	7.810	8.470	7.630	8.300	8.300	47,867,913
2023-09-08	7.700	8.150	7.420	7.950	7.950	47,284,726
2023-09-07	7.320	8.050	7.320	7.950	7.950	40,558,550
2023-09-06	7.060	7.560	7.000	7.460	7.460	17,930,800
2023-09-05	7.120	7.150	7.050	7.070	7.070	4,441,600
2023-09-04	7.020	7.130	7.000	7.120	7.120	5,843,800
2023-09-01	7.170	7.190	6.980	7.040	7.040	5,890,800
2023-08-31	7.300	7.300	7.130	7.160	7.160	5,341,100
2023-08-30	7.040	7.260	7.030	7.200	7.200	9,209,349
2023-08-29	6.750	7.050	6.710	7.040	7.040	12,369,600
2023-08-28	6.910	7.040	6.700	6.720	6.720	7,529,001
2023-08-25	6.800	6.810	6.600	6.630	6.630	5,763,800
2023-08-24	6.970	7.090	6.810	6.860	6.860	7,528,600
2023-08-23	6.970	7.080	6.920	7.020	7.020	7,222,584
2023-08-22	6.870	7.040	6.830	7.040	7.040	8,955,925
2023-08-21	6.910	7.040	6.810	6.810	6.810	9,643,700
2023-08-18	7.470	7.500	6.910	6.910	6.910	20,976,200
2023-08-17	7.400	7.650	7.300	7.610	7.610	7,850,400
2023-08-16	7.610	7.690	7.410	7.410	7.410	8,675,000
2023-08-15	7.840	7.850	7.600	7.670	7.670	6,237,420
2023-08-14	7.710	7.840	7.630	7.840	7.840	6,395,300
2023-08-11	7.860	7.980	7.800	7.810	7.810	9,239,700
2023-08-10	7.840	7.950	7.780	7.850	7.850	7,404,900
2023-08-09	7.800	7.990	7.740	7.890	7.890	9,556,800
2023-08-08	7.850	7.930	7.800	7.840	7.840	6,732,161
2023-08-07	7.780	7.930	7.720	7.850	7.850	8,699,900
2023-08-04	7.590	7.790	7.550	7.770	7.770	10,203,496
2023-08-03	7.670	7.690	7.550	7.570	7.570	6,771,200
2023-08-02	7.650	7.690	7.580	7.690	7.690	4,768,796

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.