Joinn Laboratories China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 93.000 | 95.000 | 92.150 | 93.550 | 44.876 | 294,196 |
| 2021-11-30 | 94.000 | 96.550 | 91.250 | 93.000 | 44.612 | 286,912 |
| 2021-11-29 | 96.100 | 98.950 | 92.400 | 93.500 | 44.852 | 325,360 |
| 2021-11-26 | 96.000 | 98.500 | 95.000 | 96.100 | 46.099 | 263,894 |
| 2021-11-25 | 95.800 | 96.950 | 94.700 | 96.000 | 46.051 | 396,233 |
| 2021-11-24 | 95.350 | 96.950 | 93.550 | 95.800 | 45.955 | 277,283 |
| 2021-11-23 | 93.500 | 96.150 | 92.800 | 95.500 | 45.811 | 706,031 |
| 2021-11-22 | 91.650 | 95.000 | 91.650 | 93.600 | 44.900 | 888,506 |
| 2021-11-19 | 93.000 | 95.550 | 92.350 | 94.900 | 45.523 | 726,313 |
| 2021-11-18 | 94.850 | 97.000 | 92.000 | 92.950 | 44.588 | 806,147 |
| 2021-11-17 | 88.800 | 96.600 | 88.800 | 96.200 | 46.147 | 2,983,784 |
| 2021-11-16 | 81.500 | 92.550 | 81.500 | 91.800 | 44.036 | 2,393,511 |
| 2021-11-15 | 81.300 | 84.000 | 80.000 | 83.000 | 39.815 | 2,081,328 |
| 2021-11-12 | 80.100 | 82.000 | 78.000 | 79.100 | 37.944 | 462,638 |
| 2021-11-11 | 83.100 | 83.900 | 79.450 | 79.650 | 38.208 | 964,162 |
| 2021-11-10 | 83.350 | 83.750 | 79.250 | 83.000 | 39.815 | 973,649 |
| 2021-11-09 | 78.300 | 83.250 | 77.300 | 83.000 | 39.815 | 2,857,991 |
| 2021-11-08 | 79.200 | 79.200 | 76.650 | 77.300 | 37.081 | 1,318,216 |
| 2021-11-05 | 79.800 | 80.550 | 76.950 | 79.200 | 37.992 | 1,377,644 |
| 2021-11-04 | 86.950 | 87.000 | 74.650 | 79.850 | 38.304 | 4,927,812 |
| 2021-11-03 | 93.000 | 93.400 | 85.400 | 85.600 | 41.062 | 3,189,738 |
| 2021-11-02 | 99.500 | 99.500 | 91.700 | 93.000 | 44.612 | 663,710 |
| 2021-11-01 | 105.00 | 105.60 | 96.000 | 96.650 | 46.363 | 1,813,684 |
| 2021-10-29 | 98.000 | 101.50 | 96.200 | 100.70 | 48.306 | 610,892 |
| 2021-10-28 | 101.00 | 101.00 | 96.500 | 98.000 | 47.010 | 299,997 |
| 2021-10-27 | 102.50 | 102.60 | 99.400 | 101.00 | 48.450 | 329,711 |
| 2021-10-26 | 106.40 | 107.90 | 102.10 | 102.50 | 49.169 | 540,450 |
| 2021-10-25 | 104.80 | 106.40 | 103.60 | 106.40 | 51.040 | 143,903 |
| 2021-10-22 | 104.60 | 106.10 | 102.70 | 105.30 | 50.512 | 117,522 |
| 2021-10-21 | 105.60 | 106.80 | 102.20 | 104.70 | 50.224 | 285,141 |
| 2021-10-20 | 107.20 | 110.10 | 104.70 | 105.60 | 50.656 | 336,924 |
| 2021-10-19 | 101.00 | 109.00 | 99.700 | 107.90 | 51.759 | 673,416 |
| 2021-10-18 | 104.60 | 105.00 | 99.350 | 100.80 | 48.354 | 411,090 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1379 HKD |
| 2025-06-26 | 0.0328 HKD |
| 2024-06-28 | 0.1800 HKD |
| 2023-06-20 | 0.6160 HKD |
| 2022-07-28 | 0.5880 HKD |
| 2021-06-23 | 0.5880 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.