Joyware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.720 | 7.890 | 7.510 | 7.530 | 7.530 | 28,124,450 |
| 2024-10-28 | 7.140 | 7.770 | 7.130 | 7.760 | 7.760 | 34,394,800 |
| 2024-10-25 | 7.040 | 7.190 | 7.040 | 7.110 | 7.110 | 14,190,520 |
| 2024-10-24 | 7.070 | 7.100 | 6.900 | 7.040 | 7.040 | 11,508,300 |
| 2024-10-23 | 7.210 | 7.320 | 7.000 | 7.070 | 7.070 | 20,827,314 |
| 2024-10-22 | 7.330 | 7.400 | 7.120 | 7.280 | 7.280 | 21,134,902 |
| 2024-10-21 | 7.170 | 7.470 | 7.150 | 7.350 | 7.350 | 28,362,495 |
| 2024-10-18 | 6.930 | 7.330 | 6.850 | 7.170 | 7.170 | 22,981,914 |
| 2024-10-17 | 7.090 | 7.140 | 6.850 | 6.950 | 6.950 | 21,288,800 |
| 2024-10-16 | 6.690 | 7.150 | 6.600 | 7.090 | 7.090 | 23,361,400 |
| 2024-10-15 | 6.890 | 7.360 | 6.800 | 6.940 | 6.940 | 29,675,999 |
| 2024-10-14 | 6.550 | 6.780 | 6.460 | 6.770 | 6.770 | 16,062,600 |
| 2024-10-11 | 6.900 | 6.900 | 6.440 | 6.570 | 6.570 | 20,591,120 |
| 2024-10-10 | 7.000 | 7.350 | 6.630 | 7.040 | 7.040 | 25,020,802 |
| 2024-10-09 | 7.610 | 7.620 | 6.800 | 6.860 | 6.860 | 34,806,205 |
| 2024-10-08 | 8.380 | 8.380 | 7.270 | 8.000 | 8.000 | 48,544,162 |
| 2024-09-30 | 6.530 | 7.270 | 6.310 | 7.050 | 7.050 | 43,525,702 |
| 2024-09-27 | 5.980 | 6.380 | 5.850 | 6.220 | 6.220 | 32,578,798 |
| 2024-09-26 | 5.770 | 5.930 | 5.690 | 5.880 | 5.880 | 23,937,672 |
| 2024-09-25 | 5.700 | 6.030 | 5.660 | 5.880 | 5.880 | 31,120,500 |
| 2024-09-24 | 5.550 | 5.700 | 5.410 | 5.700 | 5.700 | 24,885,100 |
| 2024-09-23 | 5.590 | 5.800 | 5.580 | 5.680 | 5.680 | 26,167,600 |
| 2024-09-20 | 5.550 | 5.620 | 5.380 | 5.450 | 5.450 | 16,139,200 |
| 2024-09-19 | 5.430 | 5.550 | 5.330 | 5.550 | 5.550 | 21,870,049 |
| 2024-09-18 | 5.500 | 5.600 | 5.230 | 5.420 | 5.420 | 25,414,349 |
| 2024-09-13 | 5.190 | 6.220 | 5.140 | 5.720 | 5.720 | 34,401,000 |
| 2024-09-12 | 5.310 | 5.340 | 5.170 | 5.190 | 5.190 | 8,687,600 |
| 2024-09-11 | 5.350 | 5.380 | 5.270 | 5.300 | 5.300 | 4,753,700 |
| 2024-09-10 | 5.210 | 5.420 | 5.170 | 5.390 | 5.390 | 7,809,100 |
| 2024-09-09 | 5.230 | 5.280 | 5.130 | 5.220 | 5.220 | 4,820,100 |
| 2024-09-06 | 5.430 | 5.500 | 5.240 | 5.240 | 5.240 | 5,870,800 |
| 2024-09-05 | 5.270 | 5.420 | 5.250 | 5.410 | 5.410 | 6,406,300 |
| 2024-09-04 | 5.350 | 5.360 | 5.260 | 5.270 | 5.270 | 6,513,200 |
| 2024-09-03 | 5.350 | 5.470 | 5.320 | 5.400 | 5.400 | 7,029,740 |
| 2024-09-02 | 5.660 | 5.730 | 5.400 | 5.420 | 5.420 | 13,012,900 |
| 2024-08-30 | 5.370 | 5.580 | 5.320 | 5.530 | 5.530 | 8,352,300 |
| 2024-08-29 | 5.250 | 5.360 | 5.200 | 5.330 | 5.330 | 5,421,600 |
| 2024-08-28 | 5.190 | 5.350 | 5.160 | 5.280 | 5.280 | 5,470,840 |
| 2024-08-27 | 5.310 | 5.390 | 5.170 | 5.200 | 5.200 | 7,216,500 |
| 2024-08-26 | 5.450 | 5.480 | 5.330 | 5.380 | 5.380 | 5,797,100 |
| 2024-08-23 | 5.410 | 5.470 | 5.260 | 5.410 | 5.410 | 7,562,900 |
| 2024-08-22 | 5.530 | 5.570 | 5.380 | 5.390 | 5.390 | 6,172,000 |
| 2024-08-21 | 5.630 | 5.650 | 5.510 | 5.530 | 5.530 | 5,075,800 |
| 2024-08-20 | 5.570 | 5.630 | 5.490 | 5.580 | 5.580 | 6,673,000 |
| 2024-08-19 | 5.790 | 5.810 | 5.520 | 5.580 | 5.580 | 14,682,800 |
| 2024-08-16 | 6.010 | 6.090 | 5.920 | 5.930 | 5.930 | 8,294,700 |
| 2024-08-15 | 5.860 | 6.050 | 5.740 | 6.000 | 6.000 | 9,673,600 |
| 2024-08-14 | 5.800 | 6.020 | 5.770 | 5.910 | 5.910 | 8,583,525 |
| 2024-08-13 | 5.820 | 5.830 | 5.630 | 5.810 | 5.810 | 6,202,500 |
| 2024-08-12 | 5.850 | 5.880 | 5.690 | 5.740 | 5.740 | 6,728,900 |
| 2024-08-09 | 5.870 | 5.980 | 5.830 | 5.890 | 5.890 | 6,879,300 |
| 2024-08-08 | 6.100 | 6.100 | 5.820 | 5.840 | 5.840 | 10,910,500 |
| 2024-08-07 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 9,239,000 |
| 2024-08-06 | 5.970 | 6.010 | 5.840 | 5.980 | 5.980 | 10,245,302 |
| 2024-08-05 | 6.270 | 6.330 | 5.880 | 5.880 | 5.880 | 16,055,502 |
| 2024-08-02 | 6.450 | 6.520 | 6.270 | 6.280 | 6.280 | 14,347,300 |
| 2024-08-01 | 6.570 | 6.650 | 6.520 | 6.560 | 6.560 | 14,776,000 |
| 2024-07-31 | 6.440 | 6.630 | 6.380 | 6.590 | 6.590 | 19,030,029 |
| 2024-07-30 | 6.530 | 6.590 | 6.410 | 6.470 | 6.470 | 15,766,520 |
| 2024-07-29 | 6.330 | 6.730 | 6.310 | 6.580 | 6.580 | 21,454,720 |
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.