Joeone Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.180	8.300	8.070	8.260	7.706	1,413,569
2022-05-09	8.030	8.240	7.960	8.230	7.678	1,384,408
2022-05-06	8.050	8.150	7.940	8.030	7.492	1,406,400
2022-05-05	8.210	8.300	7.900	8.130	7.585	2,005,900
2022-04-29	8.060	8.260	7.960	8.170	7.622	2,210,717
2022-04-28	8.100	8.230	7.940	8.040	7.501	1,901,466
2022-04-27	7.770	8.240	7.580	8.140	7.594	3,648,600
2022-04-26	8.280	8.480	7.950	7.960	7.427	2,775,800
2022-04-25	9.090	9.100	8.290	8.290	7.734	5,157,500
2022-04-22	8.890	9.290	8.810	9.200	8.583	5,823,500
2022-04-21	9.030	9.390	8.920	8.970	8.369	2,920,184
2022-04-20	9.130	9.320	9.030	9.140	8.527	1,797,000
2022-04-19	9.220	9.250	9.020	9.090	8.481	1,445,044
2022-04-18	9.110	9.230	8.960	9.160	8.546	1,301,390
2022-04-15	8.980	9.250	8.900	9.100	8.490	1,871,780
2022-04-14	8.960	9.050	8.860	8.990	8.388	1,514,500
2022-04-13	9.060	9.190	8.750	8.950	8.350	3,386,694
2022-04-12	9.240	9.300	9.000	9.030	8.425	5,503,401
2022-04-11	9.570	9.650	9.090	9.190	8.574	4,839,387
2022-04-08	9.910	9.960	9.530	9.570	8.929	2,534,579
2022-04-07	10.670	10.670	9.920	9.930	9.265	3,019,900
2022-04-06	10.250	10.430	10.110	10.370	9.675	1,066,234
2022-04-01	10.410	10.410	10.240	10.250	9.563	904,932
2022-03-31	10.220	10.580	10.150	10.360	9.666	1,843,338
2022-03-30	10.020	10.280	9.990	10.220	9.535	1,292,544
2022-03-29	10.190	10.200	9.910	10.010	9.339	1,285,530
2022-03-28	10.220	10.320	10.030	10.110	9.432	1,431,732
2022-03-25	10.090	10.750	10.060	10.310	9.619	1,901,620
2022-03-24	10.190	10.260	10.010	10.050	9.376	879,000
2022-03-23	10.230	10.320	10.130	10.150	9.470	832,796
2022-03-22	10.300	10.350	10.060	10.190	9.507	1,026,874
2022-03-21	10.430	10.430	10.210	10.300	9.610	1,069,400
2022-03-18	10.240	10.480	10.110	10.440	9.740	1,505,520
2022-03-17	10.230	10.440	10.010	10.220	9.535	1,290,600
2022-03-16	10.100	10.140	9.520	10.080	9.404	1,876,334
2022-03-15	10.260	10.480	9.660	9.750	9.097	2,187,231
2022-03-14	10.530	10.540	10.220	10.260	9.572	962,000
2022-03-11	10.160	10.620	10.050	10.520	9.815	1,765,759
2022-03-10	10.440	10.830	10.200	10.250	9.563	1,806,000
2022-03-09	11.290	11.290	10.020	10.250	9.563	2,385,400
2022-03-08	11.490	11.520	10.920	11.000	10.263	1,808,900
2022-03-07	11.720	11.720	11.400	11.460	10.692	631,800
2022-03-04	11.870	11.980	11.650	11.690	10.907	805,300
2022-03-03	12.170	12.210	11.860	11.860	11.065	775,100
2022-03-02	12.110	12.180	11.900	12.130	11.317	646,931
2022-03-01	12.170	12.190	11.900	12.000	11.196	721,800
2022-02-28	12.170	12.170	11.860	12.020	11.214	476,500
2022-02-25	12.150	12.260	12.030	12.180	11.364	506,100
2022-02-24	12.360	12.360	11.840	11.970	11.168	866,100
2022-02-23	12.200	12.350	12.180	12.310	11.485	557,300
2022-02-22	12.300	12.360	12.160	12.230	11.410	465,800
2022-02-21	12.120	12.380	12.120	12.330	11.504	567,199
2022-02-18	12.250	12.310	12.120	12.190	11.373	728,107
2022-02-17	12.340	12.380	12.100	12.330	11.504	647,117
2022-02-16	12.100	12.340	12.060	12.250	11.429	662,434
2022-02-15	12.300	12.590	11.960	12.140	11.326	1,601,678
2022-02-14	11.960	12.350	11.710	12.020	11.214	1,522,700
2022-02-11	12.010	12.140	11.850	11.860	11.065	618,582
2022-02-10	12.180	12.180	12.010	12.060	11.252	447,400
2022-02-09	11.950	12.180	11.930	12.090	11.280	631,464

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1000 CNY
2022-05-30	0.5000 CNY
2021-06-08	0.5000 CNY
2020-05-29	0.6500 CNY
2019-06-04	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.