Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.150 | 5.210 | 5.070 | 5.070 | 5.070 | 2,618,200 |
| 2022-05-10 | 4.970 | 5.170 | 4.860 | 5.160 | 5.160 | 2,614,749 |
| 2022-05-09 | 4.880 | 5.010 | 4.840 | 4.960 | 4.960 | 2,828,600 |
| 2022-05-06 | 4.710 | 4.940 | 4.650 | 4.820 | 4.820 | 2,853,000 |
| 2022-05-05 | 4.720 | 4.840 | 4.570 | 4.810 | 4.810 | 3,715,352 |
| 2022-04-29 | 4.510 | 4.730 | 4.510 | 4.670 | 4.670 | 4,791,400 |
| 2022-04-28 | 4.420 | 4.630 | 4.360 | 4.470 | 4.470 | 4,069,420 |
| 2022-04-27 | 4.440 | 4.500 | 4.170 | 4.440 | 4.440 | 5,025,900 |
| 2022-04-26 | 4.370 | 4.540 | 4.300 | 4.540 | 4.540 | 3,523,870 |
| 2022-04-25 | 4.880 | 4.880 | 4.410 | 4.420 | 4.420 | 5,470,700 |
| 2022-04-22 | 5.040 | 5.080 | 4.900 | 4.940 | 4.940 | 2,771,400 |
| 2022-04-21 | 5.290 | 5.300 | 5.050 | 5.080 | 5.080 | 2,484,100 |
| 2022-04-20 | 5.260 | 5.400 | 5.250 | 5.280 | 5.280 | 3,314,811 |
| 2022-04-19 | 5.160 | 5.290 | 5.160 | 5.260 | 5.260 | 1,944,600 |
| 2022-04-18 | 5.180 | 5.270 | 5.050 | 5.160 | 5.160 | 2,744,610 |
| 2022-04-15 | 5.280 | 5.330 | 5.150 | 5.180 | 5.180 | 2,648,800 |
| 2022-04-14 | 5.460 | 5.470 | 5.310 | 5.330 | 5.330 | 2,150,700 |
| 2022-04-13 | 5.440 | 5.530 | 5.360 | 5.380 | 5.380 | 2,628,400 |
| 2022-04-12 | 5.280 | 5.530 | 5.220 | 5.530 | 5.530 | 3,435,211 |
| 2022-04-11 | 5.500 | 5.500 | 5.180 | 5.290 | 5.290 | 3,405,831 |
| 2022-04-08 | 5.760 | 5.760 | 5.470 | 5.530 | 5.530 | 4,536,900 |
| 2022-04-07 | 5.860 | 5.880 | 5.720 | 5.760 | 5.760 | 3,308,200 |
| 2022-04-06 | 5.700 | 5.960 | 5.700 | 5.860 | 5.860 | 4,863,300 |
| 2022-04-01 | 5.820 | 5.820 | 5.700 | 5.720 | 5.720 | 2,843,500 |
| 2022-03-31 | 5.740 | 5.860 | 5.660 | 5.820 | 5.820 | 3,226,400 |
| 2022-03-30 | 5.740 | 5.780 | 5.680 | 5.770 | 5.770 | 3,700,100 |
| 2022-03-29 | 5.920 | 5.940 | 5.710 | 5.730 | 5.730 | 4,238,320 |
| 2022-03-28 | 5.960 | 5.980 | 5.810 | 5.900 | 5.900 | 3,016,100 |
| 2022-03-25 | 5.910 | 6.050 | 5.910 | 5.950 | 5.950 | 3,373,600 |
| 2022-03-24 | 6.090 | 6.160 | 5.930 | 5.930 | 5.930 | 4,462,500 |
| 2022-03-23 | 6.110 | 6.200 | 6.110 | 6.140 | 6.140 | 3,826,800 |
| 2022-03-22 | 6.150 | 6.200 | 6.060 | 6.150 | 6.150 | 3,593,301 |
| 2022-03-21 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 3,756,620 |
| 2022-03-18 | 5.970 | 6.120 | 5.910 | 6.100 | 6.100 | 5,274,820 |
| 2022-03-17 | 6.000 | 6.090 | 5.910 | 5.970 | 5.970 | 6,775,020 |
| 2022-03-16 | 5.830 | 5.970 | 5.680 | 5.940 | 5.940 | 5,539,438 |
| 2022-03-15 | 5.930 | 6.030 | 5.700 | 5.720 | 5.720 | 5,614,100 |
| 2022-03-14 | 6.220 | 6.240 | 5.930 | 5.930 | 5.930 | 6,602,700 |
| 2022-03-11 | 6.180 | 6.280 | 6.030 | 6.240 | 6.240 | 4,964,220 |
| 2022-03-10 | 6.300 | 6.430 | 6.160 | 6.180 | 6.180 | 5,314,949 |
| 2022-03-09 | 6.230 | 6.400 | 5.920 | 6.140 | 6.140 | 7,134,330 |
| 2022-03-08 | 6.460 | 6.500 | 6.200 | 6.230 | 6.230 | 5,701,000 |
| 2022-03-07 | 6.500 | 6.650 | 6.430 | 6.480 | 6.480 | 4,976,300 |
| 2022-03-04 | 6.690 | 6.780 | 6.560 | 6.580 | 6.580 | 3,731,300 |
| 2022-03-03 | 6.880 | 6.920 | 6.690 | 6.730 | 6.730 | 4,637,800 |
| 2022-03-02 | 6.800 | 7.030 | 6.770 | 6.880 | 6.880 | 4,816,000 |
| 2022-03-01 | 6.850 | 6.900 | 6.760 | 6.900 | 6.900 | 5,030,900 |
| 2022-02-28 | 6.990 | 7.010 | 6.790 | 6.850 | 6.850 | 6,336,920 |
| 2022-02-25 | 7.170 | 7.170 | 6.880 | 6.990 | 6.990 | 8,018,920 |
| 2022-02-24 | 7.050 | 7.190 | 6.880 | 7.120 | 7.120 | 15,144,043 |
| 2022-02-23 | 6.950 | 7.300 | 6.820 | 7.190 | 7.190 | 17,390,934 |
| 2022-02-22 | 7.120 | 7.160 | 6.890 | 7.070 | 7.070 | 18,766,700 |
| 2022-02-21 | 6.550 | 7.670 | 6.510 | 6.980 | 6.980 | 22,605,553 |
| 2022-02-18 | 6.280 | 6.550 | 6.200 | 6.520 | 6.520 | 8,002,480 |
| 2022-02-17 | 6.300 | 6.430 | 6.230 | 6.310 | 6.310 | 5,041,899 |
| 2022-02-16 | 6.200 | 6.370 | 6.190 | 6.290 | 6.290 | 5,003,100 |
| 2022-02-15 | 6.180 | 6.270 | 6.050 | 6.200 | 6.200 | 5,214,231 |
| 2022-02-14 | 6.100 | 6.260 | 6.100 | 6.140 | 6.140 | 3,703,002 |
| 2022-02-11 | 6.380 | 6.400 | 6.140 | 6.200 | 6.200 | 6,304,696 |
| 2022-02-10 | 6.530 | 6.550 | 6.260 | 6.350 | 6.350 | 6,448,450 |
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.