Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.200 | 8.280 | 8.150 | 8.210 | 8.210 | 8,428,400 |
| 2025-07-23 | 8.370 | 8.370 | 8.140 | 8.210 | 8.210 | 8,486,600 |
| 2025-07-22 | 8.370 | 8.510 | 8.230 | 8.370 | 8.370 | 10,828,100 |
| 2025-07-21 | 8.310 | 8.420 | 8.250 | 8.390 | 8.390 | 6,801,900 |
| 2025-07-18 | 8.340 | 8.360 | 8.260 | 8.280 | 8.280 | 5,018,000 |
| 2025-07-17 | 8.270 | 8.360 | 8.210 | 8.320 | 8.320 | 6,097,300 |
| 2025-07-16 | 8.200 | 8.350 | 8.200 | 8.270 | 8.270 | 7,089,600 |
| 2025-07-15 | 8.190 | 8.250 | 8.090 | 8.190 | 8.190 | 7,580,500 |
| 2025-07-14 | 8.200 | 8.230 | 8.120 | 8.180 | 8.180 | 5,597,800 |
| 2025-07-11 | 8.200 | 8.230 | 8.130 | 8.210 | 8.210 | 6,370,262 |
| 2025-07-10 | 8.170 | 8.190 | 8.110 | 8.160 | 8.160 | 6,794,700 |
| 2025-07-09 | 8.170 | 8.230 | 8.090 | 8.130 | 8.130 | 9,831,473 |
| 2025-07-08 | 8.260 | 8.300 | 8.070 | 8.190 | 8.190 | 14,625,242 |
| 2025-07-07 | 8.010 | 8.580 | 7.980 | 8.250 | 8.250 | 19,917,100 |
| 2025-07-04 | 8.090 | 8.150 | 8.010 | 8.040 | 8.040 | 7,682,362 |
| 2025-07-03 | 8.050 | 8.130 | 7.960 | 8.080 | 8.080 | 10,106,402 |
| 2025-07-02 | 7.860 | 8.150 | 7.790 | 8.060 | 8.060 | 14,692,024 |
| 2025-07-01 | 7.860 | 7.970 | 7.810 | 7.850 | 7.850 | 7,416,122 |
| 2025-06-30 | 7.790 | 7.870 | 7.740 | 7.860 | 7.860 | 7,254,320 |
| 2025-06-27 | 7.760 | 7.830 | 7.730 | 7.760 | 7.760 | 4,896,502 |
| 2025-06-26 | 7.770 | 7.850 | 7.730 | 7.780 | 7.780 | 7,049,700 |
| 2025-06-25 | 7.800 | 7.930 | 7.680 | 7.780 | 7.780 | 7,576,102 |
| 2025-06-24 | 7.640 | 7.850 | 7.640 | 7.810 | 7.810 | 9,506,000 |
| 2025-06-23 | 7.320 | 7.630 | 7.320 | 7.610 | 7.610 | 8,502,000 |
| 2025-06-20 | 7.460 | 7.490 | 7.280 | 7.400 | 7.400 | 6,168,180 |
| 2025-06-19 | 7.500 | 7.600 | 7.400 | 7.450 | 7.450 | 8,842,282 |
| 2025-06-18 | 7.410 | 7.560 | 7.410 | 7.550 | 7.550 | 5,661,100 |
| 2025-06-17 | 7.500 | 7.600 | 7.390 | 7.460 | 7.460 | 6,148,100 |
| 2025-06-16 | 7.270 | 7.500 | 7.260 | 7.490 | 7.490 | 6,807,702 |
| 2025-06-13 | 7.450 | 7.550 | 7.310 | 7.320 | 7.320 | 7,785,700 |
| 2025-06-12 | 7.540 | 7.620 | 7.460 | 7.530 | 7.530 | 6,715,900 |
| 2025-06-11 | 7.600 | 7.640 | 7.480 | 7.550 | 7.550 | 9,354,402 |
| 2025-06-10 | 7.490 | 7.890 | 7.370 | 7.480 | 7.480 | 17,532,441 |
| 2025-06-09 | 7.270 | 7.530 | 7.270 | 7.500 | 7.500 | 7,864,300 |
| 2025-06-06 | 7.190 | 7.330 | 7.160 | 7.310 | 7.310 | 8,484,132 |
| 2025-06-05 | 7.060 | 7.230 | 7.010 | 7.180 | 7.180 | 8,192,747 |
| 2025-06-04 | 7.060 | 7.130 | 7.040 | 7.060 | 7.060 | 3,897,687 |
| 2025-06-03 | 7.120 | 7.220 | 7.030 | 7.030 | 7.030 | 6,628,800 |
| 2025-05-30 | 7.250 | 7.290 | 7.060 | 7.130 | 7.130 | 7,187,800 |
| 2025-05-29 | 7.000 | 7.320 | 6.990 | 7.290 | 7.290 | 10,486,900 |
| 2025-05-28 | 7.040 | 7.150 | 6.970 | 7.000 | 7.000 | 4,291,130 |
| 2025-05-27 | 7.040 | 7.080 | 6.960 | 7.030 | 7.030 | 4,482,700 |
| 2025-05-26 | 6.820 | 7.090 | 6.820 | 7.040 | 7.040 | 5,435,460 |
| 2025-05-23 | 7.040 | 7.040 | 6.830 | 6.830 | 6.830 | 5,741,100 |
| 2025-05-22 | 7.070 | 7.220 | 6.950 | 6.960 | 6.960 | 6,230,100 |
| 2025-05-21 | 7.260 | 7.260 | 7.050 | 7.130 | 7.130 | 6,798,600 |
| 2025-05-20 | 7.180 | 7.280 | 7.140 | 7.270 | 7.270 | 5,557,100 |
| 2025-05-19 | 7.080 | 7.280 | 7.070 | 7.210 | 7.210 | 5,487,500 |
| 2025-05-16 | 7.080 | 7.160 | 7.010 | 7.080 | 7.080 | 4,243,500 |
| 2025-05-15 | 7.120 | 7.160 | 7.010 | 7.080 | 7.080 | 4,568,980 |
| 2025-05-14 | 7.150 | 7.250 | 7.050 | 7.130 | 7.130 | 5,746,500 |
| 2025-05-13 | 7.350 | 7.370 | 7.130 | 7.150 | 7.150 | 6,373,300 |
| 2025-05-12 | 7.230 | 7.300 | 7.150 | 7.250 | 7.250 | 5,321,900 |
| 2025-05-09 | 7.320 | 7.320 | 7.100 | 7.160 | 7.160 | 7,096,700 |
| 2025-05-08 | 7.150 | 7.350 | 7.130 | 7.320 | 7.320 | 5,803,300 |
| 2025-05-07 | 7.170 | 7.280 | 7.090 | 7.200 | 7.200 | 7,007,700 |
| 2025-05-06 | 6.940 | 7.140 | 6.940 | 7.110 | 7.110 | 6,819,000 |
| 2025-04-30 | 6.840 | 6.980 | 6.800 | 6.910 | 6.910 | 6,167,200 |
| 2025-04-29 | 6.660 | 6.910 | 6.640 | 6.830 | 6.830 | 7,734,500 |
| 2025-04-28 | 6.630 | 6.860 | 6.530 | 6.770 | 6.770 | 7,588,800 |
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.