Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.750 | 5.750 | 5.650 | 5.710 | 5.710 | 2,007,200 |
| 2022-11-03 | 5.690 | 5.780 | 5.660 | 5.700 | 5.700 | 2,134,520 |
| 2022-11-02 | 5.770 | 5.800 | 5.670 | 5.740 | 5.740 | 2,368,402 |
| 2022-11-01 | 5.740 | 5.780 | 5.670 | 5.740 | 5.740 | 2,523,100 |
| 2022-10-31 | 5.440 | 5.750 | 5.430 | 5.670 | 5.670 | 3,266,100 |
| 2022-10-28 | 5.670 | 5.700 | 5.400 | 5.440 | 5.440 | 2,241,400 |
| 2022-10-27 | 5.720 | 5.750 | 5.640 | 5.670 | 5.670 | 2,446,900 |
| 2022-10-26 | 5.490 | 5.770 | 5.480 | 5.710 | 5.710 | 2,764,600 |
| 2022-10-25 | 5.520 | 5.640 | 5.440 | 5.500 | 5.500 | 1,678,600 |
| 2022-10-24 | 5.730 | 5.800 | 5.520 | 5.550 | 5.550 | 2,174,200 |
| 2022-10-21 | 5.730 | 5.730 | 5.600 | 5.660 | 5.660 | 1,427,400 |
| 2022-10-20 | 5.770 | 5.770 | 5.600 | 5.650 | 5.650 | 1,766,200 |
| 2022-10-19 | 5.720 | 5.770 | 5.630 | 5.710 | 5.710 | 2,111,800 |
| 2022-10-18 | 5.590 | 5.750 | 5.550 | 5.730 | 5.730 | 3,780,300 |
| 2022-10-17 | 5.350 | 5.620 | 5.350 | 5.600 | 5.600 | 2,947,200 |
| 2022-10-14 | 5.310 | 5.420 | 5.310 | 5.380 | 5.380 | 1,674,900 |
| 2022-10-13 | 5.210 | 5.370 | 5.170 | 5.310 | 5.310 | 2,808,900 |
| 2022-10-12 | 5.030 | 5.220 | 4.890 | 5.210 | 5.210 | 2,118,800 |
| 2022-10-11 | 5.000 | 5.040 | 4.890 | 4.990 | 4.990 | 1,399,200 |
| 2022-10-10 | 5.090 | 5.120 | 4.930 | 4.990 | 4.990 | 1,401,500 |
| 2022-09-30 | 5.050 | 5.170 | 5.040 | 5.040 | 5.040 | 1,492,300 |
| 2022-09-29 | 5.230 | 5.300 | 5.080 | 5.120 | 5.120 | 1,804,500 |
| 2022-09-28 | 5.310 | 5.360 | 5.180 | 5.200 | 5.200 | 1,999,100 |
| 2022-09-27 | 5.130 | 5.320 | 5.120 | 5.280 | 5.280 | 1,907,100 |
| 2022-09-26 | 5.340 | 5.340 | 5.080 | 5.090 | 5.090 | 1,952,500 |
| 2022-09-23 | 5.430 | 5.480 | 5.210 | 5.240 | 5.240 | 1,770,600 |
| 2022-09-22 | 5.450 | 5.560 | 5.400 | 5.420 | 5.420 | 2,647,500 |
| 2022-09-21 | 5.350 | 5.570 | 5.290 | 5.530 | 5.530 | 3,243,800 |
| 2022-09-20 | 5.310 | 5.440 | 5.280 | 5.380 | 5.380 | 1,809,700 |
| 2022-09-19 | 5.480 | 5.480 | 5.280 | 5.360 | 5.360 | 2,600,073 |
| 2022-09-16 | 5.590 | 5.620 | 5.450 | 5.460 | 5.460 | 2,366,200 |
| 2022-09-15 | 5.690 | 5.750 | 5.480 | 5.560 | 5.560 | 2,680,200 |
| 2022-09-14 | 5.670 | 5.720 | 5.610 | 5.690 | 5.690 | 1,791,400 |
| 2022-09-13 | 5.740 | 5.900 | 5.740 | 5.740 | 5.740 | 1,519,100 |
| 2022-09-09 | 5.880 | 5.880 | 5.720 | 5.730 | 5.730 | 2,282,700 |
| 2022-09-08 | 5.900 | 5.920 | 5.790 | 5.820 | 5.820 | 1,685,100 |
| 2022-09-07 | 5.900 | 5.970 | 5.850 | 5.890 | 5.890 | 2,121,200 |
| 2022-09-06 | 5.910 | 5.980 | 5.870 | 5.920 | 5.920 | 2,431,101 |
| 2022-09-05 | 5.970 | 6.100 | 5.870 | 5.920 | 5.920 | 1,982,300 |
| 2022-09-02 | 5.800 | 5.990 | 5.800 | 5.980 | 5.980 | 2,346,000 |
| 2022-09-01 | 5.880 | 5.960 | 5.760 | 5.800 | 5.800 | 2,238,900 |
| 2022-08-31 | 6.110 | 6.110 | 5.890 | 5.890 | 5.890 | 2,468,200 |
| 2022-08-30 | 6.090 | 6.160 | 6.030 | 6.110 | 6.110 | 2,367,300 |
| 2022-08-29 | 5.890 | 6.110 | 5.790 | 6.090 | 6.090 | 4,538,400 |
| 2022-08-26 | 6.030 | 6.090 | 5.880 | 5.900 | 5.900 | 3,319,408 |
| 2022-08-25 | 6.100 | 6.170 | 5.920 | 5.990 | 5.990 | 2,844,388 |
| 2022-08-24 | 6.380 | 6.450 | 6.080 | 6.100 | 6.100 | 4,846,400 |
| 2022-08-23 | 6.400 | 6.450 | 6.310 | 6.380 | 6.380 | 2,395,300 |
| 2022-08-22 | 6.310 | 6.470 | 6.300 | 6.360 | 6.360 | 2,457,477 |
| 2022-08-19 | 6.610 | 6.710 | 6.350 | 6.370 | 6.370 | 4,418,900 |
| 2022-08-18 | 6.510 | 6.610 | 6.420 | 6.530 | 6.530 | 3,977,000 |
| 2022-08-17 | 6.560 | 6.660 | 6.530 | 6.550 | 6.550 | 3,517,500 |
| 2022-08-16 | 6.610 | 6.690 | 6.440 | 6.570 | 6.570 | 6,160,599 |
| 2022-08-15 | 6.640 | 6.720 | 6.480 | 6.700 | 6.700 | 4,226,773 |
| 2022-08-12 | 6.600 | 6.770 | 6.600 | 6.640 | 6.640 | 4,300,800 |
| 2022-08-11 | 6.660 | 6.760 | 6.590 | 6.630 | 6.630 | 4,381,200 |
| 2022-08-10 | 6.670 | 6.710 | 6.500 | 6.560 | 6.560 | 3,233,800 |
| 2022-08-09 | 6.680 | 6.720 | 6.620 | 6.670 | 6.670 | 3,648,400 |
| 2022-08-08 | 6.640 | 6.710 | 6.540 | 6.690 | 6.690 | 4,001,500 |
| 2022-08-05 | 6.470 | 6.660 | 6.470 | 6.640 | 6.640 | 4,726,400 |
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.