Ningbo Joyson Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.320 | 22.550 | 20.110 | 22.230 | 22.230 | 92,278,718 |
| 2026-10-22 | 20.800 | 21.580 | 20.690 | 20.750 | 20.750 | 65,751,709 |
| 2026-10-21 | 21.190 | 21.390 | 20.810 | 20.960 | 20.960 | 58,966,609 |
| 2026-10-20 | 20.340 | 21.770 | 20.300 | 21.240 | 21.240 | 90,151,797 |
| 2026-10-19 | 20.310 | 20.730 | 19.810 | 20.600 | 20.600 | 84,504,302 |
| 2026-10-16 | 18.800 | 20.300 | 18.600 | 20.300 | 20.300 | 69,200,334 |
| 2026-10-15 | 18.800 | 19.210 | 18.430 | 18.450 | 18.450 | 36,895,560 |
| 2026-10-14 | 20.260 | 20.400 | 19.380 | 19.400 | 19.400 | 46,315,375 |
| 2026-10-13 | 20.380 | 20.910 | 20.010 | 20.460 | 20.460 | 46,873,148 |
| 2026-10-12 | 22.010 | 22.080 | 20.820 | 20.850 | 20.850 | 52,170,015 |
| 2026-10-09 | 20.400 | 22.380 | 20.390 | 22.000 | 22.000 | 76,851,976 |
| 2026-10-08 | 22.500 | 22.700 | 21.110 | 21.110 | 21.110 | 85,603,485 |
| 2026-09-30 | 22.500 | 24.050 | 22.110 | 23.460 | 23.460 | 93,842,909 |
| 2026-09-29 | 23.000 | 23.000 | 21.700 | 22.750 | 22.750 | 94,499,220 |
| 2026-09-28 | 23.230 | 24.500 | 23.100 | 24.020 | 24.020 | 129,213,653 |
| 2026-09-24 | 21.520 | 23.680 | 21.310 | 22.620 | 22.620 | 128,960,500 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-11 | 0.1000 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-07-09 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.