Joeone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.100 | 13.180 | 12.600 | 12.830 | 11.970 | 2,508,299 |
| 2021-11-08 | 13.400 | 13.400 | 12.840 | 13.120 | 12.241 | 1,688,137 |
| 2021-11-05 | 13.710 | 13.810 | 13.120 | 13.160 | 12.278 | 2,326,610 |
| 2021-11-04 | 14.220 | 14.300 | 13.680 | 13.810 | 12.884 | 1,447,071 |
| 2021-11-03 | 14.320 | 14.320 | 14.020 | 14.220 | 13.267 | 362,646 |
| 2021-11-02 | 13.990 | 14.250 | 13.680 | 14.160 | 13.211 | 879,200 |
| 2021-11-01 | 14.130 | 14.360 | 13.950 | 13.990 | 13.052 | 732,900 |
| 2021-10-29 | 14.150 | 14.380 | 13.850 | 14.130 | 13.183 | 1,103,847 |
| 2021-10-28 | 14.190 | 14.530 | 13.830 | 14.150 | 13.202 | 765,241 |
| 2021-10-27 | 15.500 | 15.600 | 14.310 | 14.400 | 13.435 | 2,123,036 |
| 2021-10-26 | 15.460 | 16.050 | 15.290 | 15.890 | 14.825 | 751,820 |
| 2021-10-25 | 15.600 | 15.760 | 15.200 | 15.550 | 14.508 | 1,541,587 |
| 2021-10-22 | 16.010 | 16.190 | 15.620 | 15.700 | 14.648 | 648,600 |
| 2021-10-21 | 15.720 | 16.390 | 15.640 | 16.050 | 14.974 | 1,045,189 |
| 2021-10-20 | 15.860 | 16.050 | 15.610 | 15.780 | 14.722 | 691,042 |
| 2021-10-19 | 16.090 | 16.290 | 15.520 | 15.870 | 14.806 | 1,214,400 |
| 2021-10-18 | 15.140 | 16.300 | 15.070 | 16.090 | 15.012 | 2,328,769 |
| 2021-10-15 | 15.200 | 15.350 | 15.070 | 15.110 | 14.097 | 500,442 |
| 2021-10-14 | 15.370 | 15.370 | 15.100 | 15.240 | 14.219 | 582,142 |
← NewerPage 21 of 21 · 1,219 trading days
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.