Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.950	7.120	6.820	6.990	6.990	6,581,300
2023-05-04	6.700	6.910	6.660	6.900	6.900	5,447,900
2023-04-28	6.370	6.790	6.360	6.770	6.770	5,559,400
2023-04-27	6.380	6.520	6.290	6.370	6.370	4,328,220
2023-04-26	6.490	6.590	6.350	6.380	6.380	4,831,900
2023-04-25	6.840	6.880	6.430	6.450	6.450	5,209,500
2023-04-24	6.630	6.870	6.630	6.740	6.740	6,541,800
2023-04-21	7.200	7.220	6.600	6.620	6.620	9,629,500
2023-04-20	7.160	7.250	7.010	7.160	7.160	8,394,596
2023-04-19	7.200	7.400	7.200	7.250	7.250	4,584,100
2023-04-18	7.350	7.380	7.120	7.190	7.190	6,451,900
2023-04-17	7.500	7.570	7.320	7.400	7.400	9,724,300
2023-04-14	7.250	7.640	7.200	7.500	7.500	9,795,102
2023-04-13	7.320	7.490	7.250	7.270	7.270	7,623,520
2023-04-12	7.070	7.330	7.050	7.280	7.280	6,717,000
2023-04-11	6.940	7.160	6.850	7.070	7.070	5,231,900
2023-04-10	7.330	7.370	6.830	6.890	6.890	9,522,025
2023-04-07	7.020	7.300	6.870	7.300	7.300	7,517,400
2023-04-06	7.090	7.120	6.920	7.010	7.010	4,795,600
2023-04-04	7.220	7.230	7.020	7.100	7.100	4,567,130
2023-04-03	7.090	7.230	7.040	7.200	7.200	5,932,080
2023-03-31	6.970	7.090	6.830	7.060	7.060	4,492,100
2023-03-30	7.090	7.090	6.890	6.930	6.930	3,968,800
2023-03-29	7.140	7.160	7.000	7.090	7.090	3,413,200
2023-03-28	7.220	7.220	7.010	7.160	7.160	5,063,100
2023-03-27	7.290	7.290	7.110	7.210	7.210	4,460,396
2023-03-24	7.200	7.390	7.140	7.250	7.250	7,166,921
2023-03-23	7.230	7.370	7.150	7.220	7.220	6,843,302
2023-03-22	7.250	7.250	7.130	7.230	7.230	6,174,100
2023-03-21	7.010	7.240	6.930	7.200	7.200	7,020,200
2023-03-20	7.090	7.280	7.020	7.050	7.050	10,506,802
2023-03-17	6.810	7.080	6.810	7.030	7.030	8,305,200
2023-03-16	6.980	7.000	6.780	6.790	6.790	7,006,300
2023-03-15	7.100	7.160	6.940	6.980	6.980	12,551,600
2023-03-14	7.080	7.600	6.890	7.170	7.170	20,431,700
2023-03-13	6.720	6.840	6.680	6.820	6.820	4,953,217
2023-03-10	6.630	6.850	6.630	6.760	6.760	5,280,800
2023-03-09	6.680	6.740	6.490	6.710	6.710	4,340,900
2023-03-08	6.420	6.630	6.410	6.630	6.630	4,400,000
2023-03-07	6.680	6.720	6.400	6.440	6.440	4,839,800
2023-03-06	6.820	6.860	6.650	6.660	6.660	5,705,800
2023-03-03	6.850	6.980	6.710	6.790	6.790	6,173,300
2023-03-02	6.770	7.120	6.770	6.900	6.900	9,870,741
2023-03-01	6.480	6.850	6.480	6.800	6.800	8,224,053
2023-02-28	6.400	6.560	6.400	6.500	6.500	4,308,500
2023-02-27	6.500	6.510	6.340	6.370	6.370	3,159,000
2023-02-24	6.540	6.540	6.420	6.480	6.480	2,657,600
2023-02-23	6.570	6.600	6.430	6.460	6.460	3,640,700
2023-02-22	6.540	6.590	6.440	6.560	6.560	4,122,300
2023-02-21	6.610	6.690	6.500	6.550	6.550	3,987,720
2023-02-20	6.530	6.630	6.510	6.610	6.610	3,386,100
2023-02-17	6.660	6.690	6.540	6.560	6.560	4,315,832
2023-02-16	6.900	6.900	6.550	6.620	6.620	5,497,998
2023-02-15	6.680	6.900	6.680	6.880	6.880	6,096,678
2023-02-14	6.800	6.850	6.660	6.680	6.680	5,061,100
2023-02-13	7.000	7.000	6.680	6.800	6.800	9,343,409
2023-02-10	6.800	7.100	6.780	6.990	6.990	7,646,434
2023-02-09	6.620	6.840	6.620	6.800	6.800	6,931,624
2023-02-08	6.830	6.870	6.650	6.660	6.660	9,315,300
2023-02-07	6.650	6.920	6.650	6.880	6.880	9,124,099

← NewerPage 15 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.