Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.690 | 6.840 | 6.620 | 6.770 | 6.770 | 10,847,700 |
| 2023-02-03 | 6.560 | 6.810 | 6.520 | 6.720 | 6.720 | 12,235,187 |
| 2023-02-02 | 6.470 | 6.880 | 6.410 | 6.600 | 6.600 | 16,408,000 |
| 2023-02-01 | 6.250 | 6.530 | 6.250 | 6.530 | 6.530 | 15,743,756 |
| 2023-01-31 | 6.280 | 6.500 | 6.200 | 6.280 | 6.280 | 13,895,000 |
| 2023-01-30 | 6.160 | 6.430 | 6.050 | 6.370 | 6.370 | 17,098,547 |
| 2023-01-20 | 5.970 | 6.210 | 5.970 | 6.040 | 6.040 | 12,633,447 |
| 2023-01-19 | 5.980 | 6.080 | 5.940 | 5.970 | 5.970 | 19,361,089 |
| 2023-01-18 | 6.000 | 6.480 | 5.800 | 6.220 | 6.220 | 29,759,596 |
| 2023-01-17 | 5.450 | 5.500 | 5.380 | 5.410 | 5.410 | 1,371,600 |
| 2023-01-16 | 5.410 | 5.500 | 5.370 | 5.480 | 5.480 | 1,745,300 |
| 2023-01-13 | 5.410 | 5.470 | 5.350 | 5.390 | 5.390 | 1,519,500 |
| 2023-01-12 | 5.450 | 5.560 | 5.350 | 5.410 | 5.410 | 2,411,500 |
| 2023-01-11 | 5.460 | 5.500 | 5.370 | 5.400 | 5.400 | 1,523,209 |
| 2023-01-10 | 5.470 | 5.490 | 5.410 | 5.450 | 5.450 | 1,205,000 |
| 2023-01-09 | 5.460 | 5.530 | 5.430 | 5.450 | 5.450 | 1,892,200 |
| 2023-01-06 | 5.480 | 5.560 | 5.420 | 5.430 | 5.430 | 1,365,400 |
| 2023-01-05 | 5.550 | 5.590 | 5.490 | 5.510 | 5.510 | 1,462,400 |
| 2023-01-04 | 5.500 | 5.620 | 5.460 | 5.550 | 5.550 | 2,268,000 |
| 2023-01-03 | 5.260 | 5.500 | 5.260 | 5.460 | 5.460 | 2,198,900 |
| 2022-12-30 | 5.290 | 5.330 | 5.220 | 5.290 | 5.290 | 1,992,891 |
| 2022-12-29 | 5.210 | 5.360 | 5.200 | 5.260 | 5.260 | 1,958,902 |
| 2022-12-28 | 5.260 | 5.310 | 5.200 | 5.230 | 5.230 | 2,211,953 |
| 2022-12-27 | 5.350 | 5.350 | 5.180 | 5.250 | 5.250 | 1,674,300 |
| 2022-12-26 | 5.350 | 5.380 | 5.220 | 5.290 | 5.290 | 1,345,900 |
| 2022-12-23 | 5.250 | 5.380 | 5.200 | 5.290 | 5.290 | 2,395,500 |
| 2022-12-22 | 5.430 | 5.460 | 5.260 | 5.270 | 5.270 | 1,992,900 |
| 2022-12-21 | 5.420 | 5.430 | 5.320 | 5.400 | 5.400 | 1,839,600 |
| 2022-12-20 | 5.400 | 5.550 | 5.350 | 5.370 | 5.370 | 2,254,727 |
| 2022-12-19 | 5.610 | 5.630 | 5.380 | 5.410 | 5.410 | 2,336,800 |
| 2022-12-16 | 5.740 | 5.760 | 5.600 | 5.610 | 5.610 | 2,029,825 |
| 2022-12-15 | 5.760 | 5.870 | 5.710 | 5.760 | 5.760 | 2,758,300 |
| 2022-12-14 | 5.700 | 5.830 | 5.660 | 5.760 | 5.760 | 2,856,978 |
| 2022-12-13 | 5.700 | 5.740 | 5.650 | 5.650 | 5.650 | 1,884,722 |
| 2022-12-12 | 5.660 | 5.760 | 5.610 | 5.700 | 5.700 | 2,735,900 |
| 2022-12-09 | 5.750 | 5.780 | 5.640 | 5.670 | 5.670 | 2,390,300 |
| 2022-12-08 | 5.800 | 5.830 | 5.710 | 5.730 | 5.730 | 1,948,800 |
| 2022-12-07 | 5.870 | 5.890 | 5.780 | 5.820 | 5.820 | 1,922,602 |
| 2022-12-06 | 5.900 | 5.970 | 5.840 | 5.870 | 5.870 | 2,558,900 |
| 2022-12-05 | 5.820 | 5.940 | 5.820 | 5.900 | 5.900 | 4,646,140 |
| 2022-12-02 | 5.760 | 5.860 | 5.700 | 5.810 | 5.810 | 3,550,500 |
| 2022-12-01 | 5.650 | 5.760 | 5.590 | 5.740 | 5.740 | 2,597,500 |
| 2022-11-30 | 5.640 | 5.650 | 5.540 | 5.610 | 5.610 | 3,708,700 |
| 2022-11-29 | 5.430 | 5.670 | 5.430 | 5.640 | 5.640 | 3,542,400 |
| 2022-11-28 | 5.500 | 5.550 | 5.420 | 5.460 | 5.460 | 3,113,000 |
| 2022-11-25 | 5.590 | 5.640 | 5.500 | 5.500 | 5.500 | 2,848,200 |
| 2022-11-24 | 5.620 | 5.680 | 5.560 | 5.620 | 5.620 | 2,132,400 |
| 2022-11-23 | 5.740 | 5.740 | 5.500 | 5.580 | 5.580 | 3,085,005 |
| 2022-11-22 | 5.850 | 5.860 | 5.680 | 5.720 | 5.720 | 2,427,600 |
| 2022-11-21 | 5.860 | 5.900 | 5.740 | 5.820 | 5.820 | 2,143,200 |
| 2022-11-18 | 5.960 | 6.020 | 5.850 | 5.860 | 5.860 | 3,465,700 |
| 2022-11-17 | 5.850 | 5.970 | 5.800 | 5.960 | 5.960 | 3,440,201 |
| 2022-11-16 | 5.850 | 5.930 | 5.790 | 5.810 | 5.810 | 2,711,200 |
| 2022-11-15 | 5.760 | 5.860 | 5.730 | 5.830 | 5.830 | 3,123,000 |
| 2022-11-14 | 5.690 | 5.790 | 5.680 | 5.770 | 5.770 | 3,249,800 |
| 2022-11-11 | 5.850 | 5.930 | 5.670 | 5.670 | 5.670 | 3,814,200 |
| 2022-11-10 | 5.770 | 5.820 | 5.750 | 5.790 | 5.790 | 1,881,500 |
| 2022-11-09 | 5.900 | 5.920 | 5.780 | 5.810 | 5.810 | 3,024,701 |
| 2022-11-08 | 5.760 | 5.930 | 5.600 | 5.930 | 5.930 | 4,308,902 |
| 2022-11-07 | 5.670 | 5.770 | 5.660 | 5.720 | 5.720 | 2,435,100 |
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.