Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.650 | 6.770 | 6.590 | 6.670 | 6.670 | 4,836,572 |
| 2025-04-24 | 6.750 | 6.760 | 6.550 | 6.640 | 6.640 | 5,591,000 |
| 2025-04-23 | 6.610 | 6.800 | 6.610 | 6.760 | 6.760 | 6,354,883 |
| 2025-04-22 | 6.660 | 6.700 | 6.560 | 6.600 | 6.600 | 4,749,775 |
| 2025-04-21 | 6.480 | 6.690 | 6.440 | 6.660 | 6.660 | 5,836,900 |
| 2025-04-18 | 6.550 | 6.560 | 6.360 | 6.500 | 6.500 | 5,121,600 |
| 2025-04-17 | 6.360 | 6.620 | 6.300 | 6.500 | 6.500 | 5,588,400 |
| 2025-04-16 | 6.600 | 6.600 | 6.260 | 6.420 | 6.420 | 7,382,166 |
| 2025-04-15 | 6.590 | 6.740 | 6.530 | 6.600 | 6.600 | 5,584,500 |
| 2025-04-14 | 6.600 | 6.730 | 6.540 | 6.590 | 6.590 | 6,736,200 |
| 2025-04-11 | 6.370 | 6.580 | 6.350 | 6.480 | 6.480 | 6,559,300 |
| 2025-04-10 | 6.430 | 6.600 | 6.410 | 6.440 | 6.440 | 9,208,000 |
| 2025-04-09 | 5.890 | 6.360 | 5.400 | 6.290 | 6.290 | 14,518,622 |
| 2025-04-08 | 5.810 | 6.200 | 5.800 | 5.960 | 5.960 | 11,209,011 |
| 2025-04-07 | 6.780 | 6.880 | 5.800 | 5.800 | 5.800 | 12,973,100 |
| 2025-04-03 | 7.290 | 7.400 | 7.160 | 7.250 | 7.250 | 5,024,800 |
| 2025-04-02 | 7.360 | 7.460 | 7.300 | 7.320 | 7.320 | 4,899,500 |
| 2025-04-01 | 7.360 | 7.520 | 7.320 | 7.330 | 7.330 | 5,982,300 |
| 2025-03-31 | 7.310 | 7.400 | 7.120 | 7.360 | 7.360 | 7,037,900 |
| 2025-03-28 | 7.540 | 7.580 | 7.270 | 7.310 | 7.310 | 7,815,000 |
| 2025-03-27 | 7.610 | 7.620 | 7.410 | 7.500 | 7.500 | 7,193,372 |
| 2025-03-26 | 7.500 | 7.760 | 7.500 | 7.620 | 7.620 | 6,639,600 |
| 2025-03-25 | 7.600 | 7.700 | 7.450 | 7.550 | 7.550 | 6,772,300 |
| 2025-03-24 | 7.960 | 8.040 | 7.420 | 7.670 | 7.670 | 11,241,427 |
| 2025-03-21 | 8.260 | 8.310 | 7.980 | 8.010 | 8.010 | 11,061,863 |
| 2025-03-20 | 8.410 | 8.530 | 8.300 | 8.310 | 8.310 | 9,507,100 |
| 2025-03-19 | 8.530 | 8.560 | 8.370 | 8.440 | 8.440 | 9,690,754 |
| 2025-03-18 | 8.660 | 8.750 | 8.500 | 8.570 | 8.570 | 12,926,500 |
| 2025-03-17 | 8.610 | 8.750 | 8.430 | 8.700 | 8.700 | 18,072,054 |
| 2025-03-14 | 8.730 | 8.770 | 8.360 | 8.600 | 8.600 | 20,525,600 |
| 2025-03-13 | 8.830 | 8.990 | 8.620 | 8.720 | 8.720 | 27,775,854 |
| 2025-03-12 | 8.280 | 9.060 | 8.220 | 9.000 | 9.000 | 42,965,700 |
| 2025-03-11 | 8.100 | 8.270 | 8.100 | 8.210 | 8.210 | 11,104,620 |
| 2025-03-10 | 8.520 | 8.600 | 8.200 | 8.280 | 8.280 | 15,530,600 |
| 2025-03-07 | 8.320 | 8.540 | 8.220 | 8.370 | 8.370 | 16,642,799 |
| 2025-03-06 | 8.260 | 8.440 | 8.180 | 8.340 | 8.340 | 18,244,699 |
| 2025-03-05 | 8.050 | 8.250 | 7.940 | 8.240 | 8.240 | 15,185,200 |
| 2025-03-04 | 7.700 | 8.080 | 7.660 | 8.070 | 8.070 | 11,831,960 |
| 2025-03-03 | 7.690 | 8.160 | 7.690 | 7.880 | 7.880 | 14,512,200 |
| 2025-02-28 | 8.070 | 8.130 | 7.600 | 7.660 | 7.660 | 11,311,100 |
| 2025-02-27 | 8.240 | 8.350 | 7.980 | 8.150 | 8.150 | 13,075,000 |
| 2025-02-26 | 8.250 | 8.350 | 8.160 | 8.270 | 8.270 | 11,867,300 |
| 2025-02-25 | 8.280 | 8.380 | 8.140 | 8.230 | 8.230 | 16,202,880 |
| 2025-02-24 | 8.230 | 8.570 | 8.060 | 8.410 | 8.410 | 23,626,300 |
| 2025-02-21 | 8.300 | 8.360 | 8.110 | 8.240 | 8.240 | 13,251,000 |
| 2025-02-20 | 8.250 | 8.260 | 8.050 | 8.200 | 8.200 | 14,398,217 |
| 2025-02-19 | 7.880 | 8.220 | 7.850 | 8.200 | 8.200 | 14,432,700 |
| 2025-02-18 | 8.130 | 8.270 | 7.840 | 7.880 | 7.880 | 14,940,905 |
| 2025-02-17 | 8.140 | 8.230 | 8.060 | 8.200 | 8.200 | 13,037,700 |
| 2025-02-14 | 8.010 | 8.110 | 7.950 | 8.030 | 8.030 | 11,719,605 |
| 2025-02-13 | 8.250 | 8.250 | 8.010 | 8.050 | 8.050 | 14,138,392 |
| 2025-02-12 | 8.140 | 8.260 | 8.110 | 8.170 | 8.170 | 13,647,891 |
| 2025-02-11 | 8.250 | 8.290 | 8.070 | 8.140 | 8.140 | 21,169,666 |
| 2025-02-10 | 7.650 | 8.470 | 7.640 | 8.330 | 8.330 | 34,281,702 |
| 2025-02-07 | 8.000 | 8.000 | 7.590 | 7.730 | 7.730 | 28,277,468 |
| 2025-02-06 | 7.220 | 7.580 | 7.170 | 7.570 | 7.570 | 14,433,902 |
| 2025-02-05 | 7.010 | 7.310 | 7.010 | 7.260 | 7.260 | 10,571,800 |
| 2025-01-27 | 7.280 | 7.320 | 6.960 | 6.980 | 6.980 | 9,725,000 |
| 2025-01-24 | 6.960 | 7.180 | 6.880 | 7.170 | 7.170 | 11,082,702 |
| 2025-01-23 | 7.090 | 7.310 | 6.960 | 6.960 | 6.960 | 12,974,199 |
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.