Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.180 | 7.190 | 6.950 | 6.990 | 6.990 | 8,538,700 |
| 2025-01-21 | 7.200 | 7.280 | 7.050 | 7.130 | 7.130 | 8,601,700 |
| 2025-01-20 | 7.210 | 7.270 | 7.000 | 7.200 | 7.200 | 10,083,402 |
| 2025-01-17 | 7.220 | 7.240 | 7.070 | 7.140 | 7.140 | 8,702,200 |
| 2025-01-16 | 7.260 | 7.350 | 7.160 | 7.210 | 7.210 | 11,770,400 |
| 2025-01-15 | 7.200 | 7.290 | 7.070 | 7.150 | 7.150 | 12,072,500 |
| 2025-01-14 | 6.730 | 7.200 | 6.730 | 7.200 | 7.200 | 16,406,000 |
| 2025-01-13 | 6.460 | 6.750 | 6.300 | 6.650 | 6.650 | 11,276,400 |
| 2025-01-10 | 6.930 | 7.030 | 6.590 | 6.600 | 6.600 | 12,978,502 |
| 2025-01-09 | 6.830 | 7.080 | 6.800 | 6.960 | 6.960 | 14,538,729 |
| 2025-01-08 | 6.900 | 6.990 | 6.600 | 6.830 | 6.830 | 18,628,700 |
| 2025-01-07 | 6.530 | 7.000 | 6.530 | 6.960 | 6.960 | 24,987,400 |
| 2025-01-06 | 6.520 | 6.550 | 6.060 | 6.430 | 6.430 | 13,163,900 |
| 2025-01-03 | 7.170 | 7.200 | 6.530 | 6.580 | 6.580 | 15,535,200 |
| 2025-01-02 | 7.190 | 7.310 | 6.940 | 7.060 | 7.060 | 11,345,100 |
| 2024-12-31 | 7.520 | 7.570 | 7.130 | 7.150 | 7.150 | 12,085,800 |
| 2024-12-30 | 7.690 | 7.750 | 7.310 | 7.450 | 7.450 | 13,460,300 |
| 2024-12-27 | 7.660 | 7.950 | 7.610 | 7.780 | 7.780 | 12,346,334 |
| 2024-12-26 | 7.750 | 7.880 | 7.600 | 7.660 | 7.660 | 14,078,429 |
| 2024-12-25 | 8.050 | 8.140 | 7.500 | 7.720 | 7.720 | 18,247,102 |
| 2024-12-24 | 8.520 | 8.600 | 7.870 | 8.090 | 8.090 | 17,939,280 |
| 2024-12-23 | 8.940 | 8.980 | 8.130 | 8.180 | 8.180 | 25,958,624 |
| 2024-12-20 | 8.890 | 9.300 | 8.800 | 9.050 | 9.050 | 24,047,902 |
| 2024-12-19 | 8.700 | 9.100 | 8.700 | 8.910 | 8.910 | 22,657,154 |
| 2024-12-18 | 8.820 | 9.050 | 8.430 | 8.860 | 8.860 | 22,891,000 |
| 2024-12-17 | 9.280 | 9.390 | 8.630 | 8.680 | 8.680 | 25,267,213 |
| 2024-12-16 | 9.500 | 9.600 | 9.120 | 9.200 | 9.200 | 33,256,400 |
| 2024-12-13 | 9.610 | 10.190 | 9.460 | 9.660 | 9.660 | 59,556,015 |
| 2024-12-12 | 10.000 | 10.320 | 9.490 | 9.570 | 9.570 | 73,093,041 |
| 2024-12-11 | 8.450 | 10.200 | 8.440 | 10.200 | 10.200 | 55,082,939 |
| 2024-12-10 | 8.810 | 8.810 | 8.460 | 8.500 | 8.500 | 20,163,508 |
| 2024-12-09 | 8.480 | 8.650 | 8.370 | 8.510 | 8.510 | 17,357,900 |
| 2024-12-06 | 8.730 | 8.830 | 8.460 | 8.530 | 8.530 | 22,313,020 |
| 2024-12-05 | 8.520 | 8.830 | 8.450 | 8.620 | 8.620 | 25,716,500 |
| 2024-12-04 | 8.410 | 8.860 | 8.410 | 8.510 | 8.510 | 33,901,325 |
| 2024-12-03 | 8.690 | 8.830 | 8.400 | 8.470 | 8.470 | 35,271,283 |
| 2024-12-02 | 7.980 | 9.210 | 7.980 | 8.680 | 8.680 | 50,550,866 |
| 2024-11-29 | 7.690 | 8.030 | 7.530 | 7.940 | 7.940 | 17,884,100 |
| 2024-11-28 | 7.620 | 7.950 | 7.610 | 7.740 | 7.740 | 15,746,200 |
| 2024-11-27 | 7.380 | 7.660 | 7.120 | 7.630 | 7.630 | 16,925,700 |
| 2024-11-26 | 7.510 | 7.890 | 7.400 | 7.490 | 7.490 | 15,075,200 |
| 2024-11-25 | 7.500 | 7.550 | 7.260 | 7.540 | 7.540 | 11,796,474 |
| 2024-11-22 | 7.650 | 8.040 | 7.390 | 7.410 | 7.410 | 15,200,200 |
| 2024-11-21 | 7.680 | 8.000 | 7.530 | 7.720 | 7.720 | 16,134,800 |
| 2024-11-20 | 7.390 | 7.670 | 7.350 | 7.610 | 7.610 | 11,013,300 |
| 2024-11-19 | 7.230 | 7.430 | 7.110 | 7.430 | 7.430 | 11,442,600 |
| 2024-11-18 | 7.700 | 7.810 | 7.070 | 7.190 | 7.190 | 14,639,100 |
| 2024-11-15 | 7.700 | 7.980 | 7.640 | 7.650 | 7.650 | 11,853,800 |
| 2024-11-14 | 8.020 | 8.090 | 7.760 | 7.780 | 7.780 | 10,868,600 |
| 2024-11-13 | 7.880 | 8.080 | 7.720 | 8.060 | 8.060 | 14,149,774 |
| 2024-11-12 | 8.220 | 8.370 | 7.840 | 7.960 | 7.960 | 20,352,450 |
| 2024-11-11 | 8.080 | 8.290 | 8.080 | 8.210 | 8.210 | 21,523,570 |
| 2024-11-08 | 8.430 | 8.430 | 8.010 | 8.070 | 8.070 | 22,788,250 |
| 2024-11-07 | 7.980 | 8.490 | 7.940 | 8.150 | 8.150 | 27,956,540 |
| 2024-11-06 | 7.750 | 8.290 | 7.750 | 8.090 | 8.090 | 29,795,900 |
| 2024-11-05 | 7.450 | 7.840 | 7.430 | 7.760 | 7.760 | 20,201,600 |
| 2024-11-04 | 7.200 | 7.780 | 7.080 | 7.500 | 7.500 | 16,562,900 |
| 2024-11-01 | 7.740 | 7.900 | 7.220 | 7.250 | 7.250 | 26,260,770 |
| 2024-10-31 | 7.860 | 8.190 | 7.750 | 7.860 | 7.860 | 30,620,327 |
| 2024-10-30 | 7.410 | 8.000 | 7.400 | 7.830 | 7.830 | 28,708,600 |
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.