Canada markets open in 1 hour 32 minutes

Ningbo Joyson Electronic Corp. (600699.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.54-0.40 (-2.51%)
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202415.9416.0415.5415.5415.5413,200,307
Jun 19, 202416.3916.4315.9415.9415.9416,041,607
Jun 18, 202415.9816.2815.9816.2816.2817,428,303
Jun 17, 202415.6816.1115.6315.9815.9816,954,460
Jun 14, 202415.5215.7515.3015.7315.7313,901,911
Jun 13, 202415.5015.7915.4315.5815.5815,657,251
Jun 12, 202415.1515.4314.9515.4015.4012,639,304
Jun 11, 202414.9315.1914.7915.1115.1110,022,236
Jun 07, 202415.4515.4514.8815.0515.0514,819,417
Jun 07, 20240.26 Dividend
Jun 06, 202415.8515.9015.4215.5115.2517,304,597
Jun 05, 202415.9816.1015.8015.8115.5417,517,766
Jun 04, 202415.5515.7815.5015.7615.5010,671,351
Jun 03, 202415.8516.0215.5115.6515.3916,525,523
May 31, 202415.6416.0015.6415.7115.4517,180,101
May 30, 202415.5115.6815.3115.5515.2912,150,063
May 29, 202415.2815.5415.2515.4615.2011,246,540
May 28, 202415.7515.7515.3815.3915.1311,419,266
May 27, 202415.7515.8515.3715.8115.5415,091,054
May 24, 202416.0816.0815.6515.6615.4018,099,816
May 23, 202416.5016.5115.9616.0815.8118,668,970
May 22, 202416.6016.6516.3816.4616.1810,502,904
May 21, 202416.7116.7916.3516.5416.2612,974,457
May 20, 202416.8416.9616.6816.7116.4314,096,728
May 17, 202416.8616.9216.5716.8116.5316,619,399
May 16, 202416.9817.0916.7516.7916.5114,238,599
May 15, 202417.2217.3616.8716.8816.6015,099,509
May 14, 202417.2017.3817.1117.2516.9612,125,741
May 13, 202417.1817.3216.9117.2116.9215,592,441
May 10, 202417.5017.5717.2317.3717.0814,977,121
May 09, 202417.3517.6217.2917.5417.2515,314,403
May 08, 202417.5917.6017.2617.3617.0718,359,890
May 07, 202417.9517.9917.5617.6917.3924,505,679
May 06, 202418.0518.3217.9218.0017.7036,870,791
Apr 30, 202417.7618.1017.6117.6317.3328,398,368
Apr 29, 202417.7017.7517.3817.6017.3038,268,654
Apr 26, 202417.3617.4717.1017.3717.0832,152,790
Apr 25, 202417.2317.2616.8116.9716.6919,255,560
Apr 24, 202416.9217.2316.8017.2316.9416,299,329
Apr 23, 202416.7416.9416.5316.7916.5112,668,104
Apr 22, 202416.5916.8816.3916.6516.3713,534,100
Apr 19, 202417.2417.2916.6516.7416.4619,421,571
Apr 18, 202416.8617.7516.7917.3417.0527,052,328
Apr 17, 202416.4016.8616.3816.8516.5718,113,273
Apr 16, 202416.7016.8716.1016.1615.8919,058,375
Apr 15, 202416.5516.9316.4416.7316.4516,116,999
Apr 12, 202416.7516.9216.5316.5416.2611,275,707
Apr 11, 202416.6616.9016.5516.6916.4112,044,014
Apr 10, 202417.1317.1316.7216.7716.4915,190,880
Apr 09, 202416.8217.1116.7017.0816.7913,002,923
Apr 08, 202416.9817.3016.8116.8816.6016,737,586
Apr 03, 202417.4017.4016.8316.9216.6418,997,955
Apr 02, 202417.6217.6817.2017.3317.0416,492,375
Apr 01, 202417.2717.8417.2617.5917.3025,734,411
Mar 29, 202416.9917.1716.6817.2816.9911,582,695
Mar 28, 202416.4417.1216.4116.8216.5427,807,823
Mar 27, 202416.9816.9816.2116.2816.0115,457,112
Mar 26, 202416.7017.0216.6516.8916.6114,903,533
Mar 25, 202417.0817.3416.7316.7516.4717,904,257
Mar 22, 202417.5217.5217.0017.2116.9222,395,927
Mar 21, 202417.5117.6317.4117.5217.2318,465,384
Mar 20, 202417.5517.7517.4017.5117.2221,244,341
Mar 19, 202417.3917.8517.2017.5717.2830,367,219
Mar 18, 202417.1717.4617.1717.4017.1126,632,574
Mar 15, 202416.7817.1816.7017.1716.8820,249,604
Mar 14, 202417.1317.2616.7516.8916.6122,763,574
Mar 13, 202417.4417.4517.0517.1216.8331,229,254
Mar 12, 202416.7517.1016.6717.0516.7629,663,567
Mar 11, 202416.3016.6816.2916.6816.4018,770,713
Mar 08, 202416.3316.5216.1816.3716.1014,825,804
Mar 07, 202416.3816.9516.3116.3116.0422,476,989
Mar 06, 202416.4216.6516.1916.4516.1717,962,055
Mar 05, 202416.5216.7616.2316.4016.1323,698,631
Mar 04, 202416.6516.7216.2816.4116.1323,719,919
Mar 01, 202416.6716.7916.4316.7416.4620,393,922
Feb 29, 202416.0016.6715.9816.6716.3919,588,948
Feb 28, 202416.8516.9916.1416.1515.8831,155,341
Feb 27, 202416.1616.8416.1516.8016.5229,298,047
Feb 26, 202416.2816.5416.0716.2515.9825,357,648
Feb 23, 202415.8916.3515.7316.2916.0225,577,149
Feb 22, 202415.5715.8915.5015.8515.5820,724,994
Feb 21, 202415.3116.1315.2315.6715.4125,821,590
Feb 20, 202415.6415.6815.2415.5415.2819,967,466
Feb 19, 202416.1816.1815.2415.6115.3531,688,741
Feb 08, 202415.4716.3915.4515.8515.5831,300,697
Feb 07, 202414.4615.6814.4015.4315.1736,507,313
Feb 06, 202413.1814.5313.0314.3714.1323,991,320
Feb 05, 202413.7013.8012.6413.3113.0926,478,685
Feb 02, 202414.5514.6913.3313.7513.5226,338,328
Feb 01, 202414.3314.8814.3114.4514.2117,597,139
Jan 31, 202414.8215.0414.3614.4414.2018,862,318
Jan 30, 202415.1215.3714.8814.9514.7013,384,458
Jan 29, 202415.8915.9815.0715.1714.9217,691,408
Jan 26, 202416.0916.1215.7315.7715.5118,583,488
Jan 25, 202415.9016.3315.4516.2615.9920,342,582
Jan 24, 202416.0016.1415.2215.8615.5918,838,805
Jan 23, 202415.6616.1415.6015.9115.6415,398,151
Jan 22, 202416.3916.4515.4115.6515.3921,218,648
Jan 19, 202416.7617.0016.4116.4116.1321,308,201
Jan 18, 202415.9917.1215.8917.0316.7429,499,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...