Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.360 | 6.520 | 6.360 | 6.440 | 6.440 | 3,508,000 |
| 2022-08-03 | 6.430 | 6.670 | 6.320 | 6.370 | 6.370 | 6,574,999 |
| 2022-08-02 | 6.640 | 6.700 | 6.400 | 6.400 | 6.400 | 10,084,220 |
| 2022-08-01 | 6.600 | 6.950 | 6.420 | 6.730 | 6.730 | 13,795,400 |
| 2022-07-29 | 6.480 | 7.150 | 6.400 | 6.670 | 6.670 | 15,073,784 |
| 2022-07-28 | 6.310 | 6.590 | 6.300 | 6.510 | 6.510 | 5,593,400 |
| 2022-07-27 | 6.300 | 6.380 | 6.230 | 6.310 | 6.310 | 2,804,900 |
| 2022-07-26 | 6.340 | 6.360 | 6.180 | 6.310 | 6.310 | 3,712,700 |
| 2022-07-25 | 6.300 | 6.440 | 6.220 | 6.340 | 6.340 | 4,709,500 |
| 2022-07-22 | 6.390 | 6.390 | 6.210 | 6.270 | 6.270 | 4,207,400 |
| 2022-07-21 | 6.280 | 6.540 | 6.180 | 6.270 | 6.270 | 6,401,441 |
| 2022-07-20 | 6.090 | 6.240 | 6.090 | 6.230 | 6.230 | 6,248,351 |
| 2022-07-19 | 6.000 | 6.140 | 5.900 | 6.090 | 6.090 | 7,966,311 |
| 2022-07-18 | 5.590 | 5.910 | 5.580 | 5.900 | 5.900 | 5,753,200 |
| 2022-07-15 | 5.830 | 5.940 | 5.600 | 5.630 | 5.630 | 4,153,700 |
| 2022-07-14 | 5.920 | 5.960 | 5.840 | 5.870 | 5.870 | 3,262,600 |
| 2022-07-13 | 5.750 | 5.930 | 5.750 | 5.920 | 5.920 | 3,367,900 |
| 2022-07-12 | 5.940 | 5.950 | 5.790 | 5.800 | 5.800 | 3,334,311 |
| 2022-07-11 | 6.030 | 6.090 | 5.890 | 5.910 | 5.910 | 4,108,210 |
| 2022-07-08 | 5.920 | 6.100 | 5.920 | 6.080 | 6.080 | 5,812,571 |
| 2022-07-07 | 5.860 | 6.040 | 5.810 | 5.970 | 5.970 | 4,107,834 |
| 2022-07-06 | 5.880 | 5.920 | 5.790 | 5.850 | 5.850 | 4,058,200 |
| 2022-07-05 | 6.000 | 6.000 | 5.830 | 5.870 | 5.870 | 4,328,150 |
| 2022-07-04 | 5.960 | 6.010 | 5.770 | 6.000 | 6.000 | 5,153,500 |
| 2022-07-01 | 5.940 | 6.040 | 5.870 | 5.930 | 5.930 | 3,279,900 |
| 2022-06-30 | 6.050 | 6.130 | 5.930 | 5.930 | 5.930 | 6,106,600 |
| 2022-06-29 | 6.150 | 6.240 | 5.970 | 6.000 | 6.000 | 7,885,102 |
| 2022-06-28 | 5.940 | 6.230 | 5.850 | 6.200 | 6.200 | 10,986,500 |
| 2022-06-27 | 5.940 | 6.050 | 5.910 | 5.950 | 5.950 | 3,580,383 |
| 2022-06-24 | 6.040 | 6.140 | 5.960 | 5.990 | 5.990 | 5,433,900 |
| 2022-06-23 | 5.900 | 6.070 | 5.850 | 6.020 | 6.020 | 4,315,250 |
| 2022-06-22 | 6.110 | 6.160 | 5.930 | 5.940 | 5.940 | 5,259,000 |
| 2022-06-21 | 5.930 | 6.110 | 5.830 | 6.100 | 6.100 | 8,284,582 |
| 2022-06-20 | 5.840 | 6.060 | 5.820 | 5.970 | 5.970 | 5,348,400 |
| 2022-06-17 | 5.870 | 5.970 | 5.710 | 5.820 | 5.820 | 4,559,604 |
| 2022-06-16 | 5.860 | 6.030 | 5.810 | 5.940 | 5.940 | 5,589,100 |
| 2022-06-15 | 5.860 | 6.060 | 5.820 | 5.860 | 5.860 | 7,963,508 |
| 2022-06-14 | 5.720 | 5.870 | 5.620 | 5.840 | 5.840 | 4,612,002 |
| 2022-06-13 | 5.600 | 5.960 | 5.580 | 5.840 | 5.840 | 8,361,802 |
| 2022-06-10 | 5.540 | 5.730 | 5.530 | 5.660 | 5.660 | 2,528,702 |
| 2022-06-09 | 5.790 | 5.790 | 5.580 | 5.600 | 5.600 | 3,201,900 |
| 2022-06-08 | 5.740 | 5.800 | 5.580 | 5.730 | 5.730 | 4,987,600 |
| 2022-06-07 | 5.810 | 5.900 | 5.700 | 5.780 | 5.780 | 4,192,889 |
| 2022-06-06 | 5.810 | 5.910 | 5.720 | 5.850 | 5.850 | 7,459,000 |
| 2022-06-02 | 5.590 | 5.900 | 5.520 | 5.800 | 5.800 | 7,735,810 |
| 2022-06-01 | 5.590 | 5.670 | 5.530 | 5.590 | 5.590 | 5,012,500 |
| 2022-05-31 | 5.520 | 5.570 | 5.470 | 5.560 | 5.560 | 5,198,700 |
| 2022-05-30 | 5.570 | 5.610 | 5.490 | 5.530 | 5.530 | 4,555,667 |
| 2022-05-27 | 5.650 | 5.760 | 5.510 | 5.550 | 5.550 | 9,472,058 |
| 2022-05-26 | 5.750 | 5.830 | 5.550 | 5.700 | 5.700 | 12,305,367 |
| 2022-05-25 | 5.540 | 6.160 | 5.360 | 5.920 | 5.920 | 18,761,464 |
| 2022-05-24 | 5.680 | 6.200 | 5.380 | 5.690 | 5.690 | 23,977,302 |
| 2022-05-23 | 5.200 | 5.260 | 5.160 | 5.210 | 5.210 | 2,350,167 |
| 2022-05-20 | 5.120 | 5.230 | 5.050 | 5.200 | 5.200 | 2,793,967 |
| 2022-05-19 | 5.010 | 5.120 | 4.980 | 5.100 | 5.100 | 1,594,220 |
| 2022-05-18 | 4.990 | 5.110 | 4.980 | 5.070 | 5.070 | 2,288,100 |
| 2022-05-17 | 5.020 | 5.070 | 4.950 | 4.990 | 4.990 | 1,526,000 |
| 2022-05-16 | 5.150 | 5.150 | 4.980 | 5.030 | 5.030 | 2,574,400 |
| 2022-05-13 | 5.120 | 5.170 | 5.050 | 5.090 | 5.090 | 1,519,800 |
| 2022-05-12 | 5.060 | 5.130 | 5.030 | 5.100 | 5.100 | 1,304,600 |
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.