Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.780 | 7.800 | 7.620 | 7.630 | 7.630 | 7,191,400 |
| 2023-07-31 | 7.740 | 7.790 | 7.700 | 7.770 | 7.770 | 5,860,584 |
| 2023-07-28 | 7.720 | 7.790 | 7.540 | 7.740 | 7.740 | 8,906,700 |
| 2023-07-27 | 7.780 | 7.910 | 7.720 | 7.730 | 7.730 | 8,173,300 |
| 2023-07-26 | 7.980 | 8.000 | 7.740 | 7.770 | 7.770 | 12,017,361 |
| 2023-07-25 | 7.950 | 8.110 | 7.840 | 8.030 | 8.030 | 14,028,125 |
| 2023-07-24 | 7.850 | 7.950 | 7.790 | 7.880 | 7.880 | 10,040,400 |
| 2023-07-21 | 7.870 | 7.950 | 7.720 | 7.730 | 7.730 | 11,249,300 |
| 2023-07-20 | 8.140 | 8.170 | 7.900 | 7.910 | 7.910 | 14,839,561 |
| 2023-07-19 | 8.150 | 8.210 | 8.030 | 8.170 | 8.170 | 13,076,200 |
| 2023-07-18 | 8.380 | 8.390 | 8.120 | 8.140 | 8.140 | 16,954,680 |
| 2023-07-17 | 8.500 | 8.530 | 8.280 | 8.350 | 8.350 | 17,812,700 |
| 2023-07-14 | 8.410 | 8.580 | 8.360 | 8.500 | 8.500 | 24,328,175 |
| 2023-07-13 | 8.890 | 8.890 | 8.470 | 8.520 | 8.520 | 39,976,258 |
| 2023-07-12 | 9.630 | 9.630 | 8.960 | 9.050 | 9.050 | 47,247,158 |
| 2023-07-11 | 9.690 | 9.860 | 9.320 | 9.710 | 9.710 | 60,325,590 |
| 2023-07-10 | 9.960 | 10.470 | 9.470 | 9.510 | 9.510 | 66,745,826 |
| 2023-07-07 | 8.500 | 10.600 | 8.460 | 10.160 | 10.160 | 85,121,452 |
| 2023-07-06 | 8.020 | 9.350 | 8.010 | 8.880 | 8.880 | 56,432,618 |
| 2023-07-05 | 7.920 | 8.200 | 7.840 | 7.960 | 7.960 | 25,062,000 |
| 2023-07-04 | 7.560 | 7.900 | 7.510 | 7.900 | 7.900 | 13,393,100 |
| 2023-07-03 | 7.650 | 7.780 | 7.400 | 7.560 | 7.560 | 9,340,600 |
| 2023-06-30 | 7.700 | 7.770 | 7.510 | 7.650 | 7.650 | 8,488,600 |
| 2023-06-29 | 7.310 | 7.750 | 7.260 | 7.690 | 7.690 | 13,089,925 |
| 2023-06-28 | 7.700 | 7.760 | 7.100 | 7.340 | 7.340 | 12,146,400 |
| 2023-06-27 | 7.480 | 7.720 | 7.450 | 7.700 | 7.700 | 13,006,600 |
| 2023-06-26 | 7.800 | 7.860 | 7.370 | 7.420 | 7.420 | 20,503,625 |
| 2023-06-21 | 7.830 | 8.270 | 7.540 | 7.960 | 7.960 | 26,894,500 |
| 2023-06-20 | 7.900 | 7.920 | 7.650 | 7.840 | 7.840 | 13,945,500 |
| 2023-06-19 | 7.830 | 8.080 | 7.830 | 8.030 | 8.030 | 12,517,765 |
| 2023-06-16 | 7.890 | 7.930 | 7.750 | 7.850 | 7.850 | 8,528,100 |
| 2023-06-15 | 8.000 | 8.010 | 7.820 | 7.850 | 7.850 | 9,304,300 |
| 2023-06-14 | 8.090 | 8.100 | 7.890 | 7.980 | 7.980 | 11,534,400 |
| 2023-06-13 | 8.050 | 8.310 | 7.940 | 8.110 | 8.110 | 19,133,200 |
| 2023-06-12 | 7.730 | 8.020 | 7.730 | 7.950 | 7.950 | 12,216,200 |
| 2023-06-09 | 7.710 | 7.800 | 7.610 | 7.790 | 7.790 | 10,631,700 |
| 2023-06-08 | 7.730 | 7.860 | 7.610 | 7.690 | 7.690 | 11,088,620 |
| 2023-06-07 | 7.700 | 7.900 | 7.640 | 7.800 | 7.800 | 10,973,602 |
| 2023-06-06 | 7.960 | 7.970 | 7.630 | 7.680 | 7.680 | 15,110,300 |
| 2023-06-05 | 7.810 | 8.150 | 7.750 | 8.000 | 8.000 | 21,364,002 |
| 2023-06-02 | 7.890 | 7.920 | 7.680 | 7.740 | 7.740 | 16,144,300 |
| 2023-06-01 | 7.400 | 7.890 | 7.360 | 7.770 | 7.770 | 22,708,100 |
| 2023-05-31 | 7.550 | 7.550 | 7.360 | 7.430 | 7.430 | 11,631,500 |
| 2023-05-30 | 7.450 | 7.580 | 7.330 | 7.540 | 7.540 | 14,704,702 |
| 2023-05-29 | 7.710 | 7.780 | 7.320 | 7.460 | 7.460 | 20,486,602 |
| 2023-05-26 | 7.800 | 7.860 | 7.400 | 7.710 | 7.710 | 27,486,500 |
| 2023-05-25 | 8.330 | 8.330 | 7.860 | 7.970 | 7.970 | 38,835,502 |
| 2023-05-24 | 7.910 | 8.580 | 7.860 | 8.580 | 8.580 | 47,378,602 |
| 2023-05-23 | 8.200 | 8.210 | 7.780 | 7.940 | 7.940 | 26,978,710 |
| 2023-05-22 | 8.450 | 8.550 | 8.100 | 8.240 | 8.240 | 42,208,637 |
| 2023-05-19 | 8.440 | 9.670 | 8.400 | 8.560 | 8.560 | 61,798,819 |
| 2023-05-18 | 7.700 | 9.100 | 7.600 | 8.550 | 8.550 | 49,130,255 |
| 2023-05-17 | 7.440 | 7.800 | 7.320 | 7.720 | 7.720 | 15,497,800 |
| 2023-05-16 | 7.410 | 7.690 | 7.330 | 7.430 | 7.430 | 10,166,160 |
| 2023-05-15 | 7.470 | 7.800 | 7.360 | 7.470 | 7.470 | 10,795,202 |
| 2023-05-12 | 7.370 | 7.850 | 7.230 | 7.470 | 7.470 | 14,752,780 |
| 2023-05-11 | 7.120 | 7.400 | 7.120 | 7.360 | 7.360 | 6,972,800 |
| 2023-05-10 | 7.050 | 7.310 | 7.050 | 7.170 | 7.170 | 6,094,320 |
| 2023-05-09 | 7.230 | 7.320 | 7.100 | 7.110 | 7.110 | 7,062,960 |
| 2023-05-08 | 6.990 | 7.310 | 6.960 | 7.290 | 7.290 | 9,783,000 |
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.