Joyware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.250	6.530	6.180	6.410	6.410	8,243,618
2022-02-08	5.950	6.270	5.830	6.200	6.200	7,978,042
2022-02-07	6.220	6.270	5.850	5.940	5.940	7,855,517
2022-01-28	5.650	6.250	5.650	6.080	6.080	14,277,443
2022-01-27	7.200	7.250	5.740	5.780	5.780	23,279,059
2022-01-26	7.110	7.220	6.890	7.160	7.160	11,382,000
2022-01-25	7.100	7.300	6.800	7.220	7.220	16,747,542
2022-01-24	7.110	7.360	7.080	7.150	7.150	16,093,604
2022-01-21	6.810	7.750	6.810	7.390	7.390	24,314,520
2022-01-20	7.070	7.180	6.840	6.900	6.900	13,197,100
2022-01-19	6.810	7.260	6.730	7.230	7.230	19,461,433
2022-01-18	6.890	7.480	6.800	6.900	6.900	22,377,560
2022-01-17	6.510	6.780	6.510	6.780	6.780	8,305,411
2022-01-14	6.670	6.750	6.540	6.540	6.540	5,610,900
2022-01-13	6.700	6.730	6.610	6.690	6.690	5,936,100
2022-01-12	6.570	6.750	6.570	6.670	6.670	5,587,058
2022-01-11	6.490	6.710	6.490	6.580	6.580	5,984,390
2022-01-10	6.400	6.540	6.300	6.530	6.530	4,636,235
2022-01-07	6.610	6.690	6.390	6.400	6.400	6,101,174
2022-01-06	6.570	6.660	6.480	6.640	6.640	6,381,276
2022-01-05	6.560	6.620	6.400	6.590	6.590	7,407,130
2022-01-04	6.390	6.570	6.370	6.560	6.560	8,472,539
2021-12-31	6.340	6.390	6.310	6.390	6.390	5,496,762
2021-12-30	6.260	6.380	6.250	6.340	6.340	5,778,687
2021-12-29	6.370	6.400	6.170	6.280	6.280	8,127,890
2021-12-28	6.380	6.420	6.310	6.380	6.380	8,101,360
2021-12-27	6.450	6.510	6.280	6.360	6.360	10,971,674
2021-12-24	6.710	6.780	6.540	6.560	6.560	13,543,315
2021-12-23	6.730	6.810	6.630	6.710	6.710	23,202,333
2021-12-22	7.140	7.220	6.840	6.940	6.940	40,172,196
2021-12-21	6.440	7.790	6.440	7.500	7.500	51,550,644
2021-12-20	6.510	6.780	6.450	6.490	6.490	7,637,200
2021-12-17	6.600	6.730	6.400	6.520	6.520	5,601,720
2021-12-16	6.530	6.650	6.530	6.580	6.580	2,823,480
2021-12-15	6.550	6.620	6.500	6.530	6.530	3,403,349
2021-12-14	6.430	6.580	6.390	6.550	6.550	3,118,020
2021-12-13	6.500	6.590	6.410	6.440	6.440	3,039,900
2021-12-10	6.580	6.670	6.490	6.520	6.520	1,927,800
2021-12-09	6.520	6.670	6.490	6.620	6.620	3,311,200
2021-12-08	6.430	6.550	6.330	6.520	6.520	2,773,075
2021-12-07	6.580	6.580	6.320	6.380	6.380	3,545,700
2021-12-06	6.730	6.780	6.440	6.480	6.480	4,992,300
2021-12-03	6.760	6.930	6.680	6.720	6.720	3,783,500
2021-12-02	6.840	6.950	6.680	6.720	6.720	4,629,500
2021-12-01	6.760	6.980	6.740	6.930	6.930	4,507,200
2021-11-30	6.740	6.960	6.630	6.810	6.810	5,049,100
2021-11-29	6.610	6.820	6.600	6.670	6.670	2,877,800
2021-11-26	6.820	6.820	6.620	6.750	6.750	3,936,765
2021-11-25	6.890	6.890	6.710	6.810	6.810	3,685,900
2021-11-24	6.810	6.940	6.760	6.850	6.850	3,598,500
2021-11-23	6.830	6.970	6.710	6.890	6.890	4,893,700
2021-11-22	6.710	6.900	6.670	6.830	6.830	4,877,200
2021-11-19	6.620	6.820	6.620	6.750	6.750	4,698,200
2021-11-18	6.740	6.870	6.630	6.650	6.650	6,202,902
2021-11-17	6.620	7.020	6.510	6.800	6.800	11,050,301
2021-11-16	6.440	6.640	6.420	6.550	6.550	6,786,570
2021-11-15	6.280	6.650	6.270	6.500	6.500	7,629,304
2021-11-12	6.250	6.300	6.190	6.290	6.290	2,625,070
2021-11-11	6.170	6.320	6.140	6.250	6.250	3,682,102
2021-11-10	6.150	6.190	6.100	6.170	6.170	2,333,800

← NewerPage 20 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.