YY - JOYY Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202065.8366.0064.7765.4265.42304,137
Jan 16, 202067.0467.1165.1266.1466.14915,000
Jan 15, 202066.6467.2065.6566.4566.45698,400
Jan 14, 202066.1167.4365.5566.8366.831,082,300
Jan 13, 202066.1468.5465.8366.6566.652,001,300
Jan 10, 202065.0765.5563.7865.4965.491,479,000
Jan 09, 202062.2464.8762.2064.3864.381,894,800
Jan 08, 202059.0062.0358.8261.6761.671,315,300
Jan 07, 202058.5360.1858.1059.7959.791,226,200
Jan 06, 202057.0059.3956.6058.4558.45939,200
Jan 03, 202056.9159.7156.6257.6457.641,237,500
Jan 02, 202053.7459.1053.5658.8258.822,400,800
Dec 31, 201953.2653.6752.6252.7952.791,054,900
Dec 30, 201954.6654.6653.5653.7853.78671,900
Dec 27, 201955.0155.7054.6054.6754.67788,300
Dec 26, 201956.1156.2854.9855.1555.15762,800
Dec 24, 201956.2856.5155.3455.4955.49342,000
Dec 23, 201956.4457.0055.9156.3856.381,147,000
Dec 20, 201956.0156.6056.0056.2056.201,041,700
Dec 19, 201956.6257.0055.8156.2556.25881,200
Dec 18, 201956.1857.3056.0656.7056.70893,700
Dec 17, 201956.6557.2655.8856.0556.051,099,100
Dec 16, 201955.9757.1655.8656.0656.06605,700
Dec 13, 201957.5357.5355.5555.7455.741,141,300
Dec 12, 201956.5057.9856.1356.9656.96823,500
Dec 11, 201956.2456.8454.8056.8056.801,007,800
Dec 10, 201957.5757.5755.1855.8055.801,203,400
Dec 09, 201958.7058.9556.6856.9156.911,127,700
Dec 06, 201960.6760.6758.6558.7358.73900,100
Dec 05, 201960.4861.7659.2959.4059.40917,500
Dec 04, 201961.9061.9059.7759.8059.80645,100
Dec 03, 201962.0562.4860.0460.7660.76875,400
Dec 02, 201963.1664.6363.0363.3563.35584,600
Nov 29, 201961.9563.8461.9563.7963.79531,800
Nov 27, 201961.7963.1761.2062.9662.96665,800
Nov 26, 201962.3262.8061.2061.4061.40904,800
Nov 25, 201961.7563.2061.2462.8562.85807,400
Nov 22, 201961.4061.5260.2861.0061.00594,800
Nov 21, 201961.0161.8360.8161.0061.00544,200
Nov 20, 201961.4262.2860.5461.1661.16640,200
Nov 19, 201961.6962.5861.0662.3962.39800,000
Nov 18, 201961.3861.3859.3661.1661.16900,300
Nov 15, 201962.6464.0860.9761.8161.81891,900
Nov 14, 201963.4863.4860.7661.2661.26843,700
Nov 13, 201967.9068.8962.2962.8362.832,147,400
Nov 12, 201965.0265.3863.8365.0365.031,097,900
Nov 11, 201963.7465.5063.6765.3765.37570,900
Nov 08, 201964.5065.6964.2965.0365.03542,300
Nov 07, 201964.2465.6363.9564.6564.65652,900
Nov 06, 201964.1064.2862.6263.5063.50667,300
Nov 05, 201962.6664.2862.6664.0464.044,443,200
Nov 04, 201960.5562.8460.3262.7962.791,114,500
Nov 01, 201957.2859.5756.6759.4759.47943,600
Oct 31, 201956.6256.9655.4056.8456.84466,700
Oct 30, 201957.1157.4255.6656.4956.49523,200
Oct 29, 201958.2858.8057.0057.1157.11589,700
Oct 28, 201958.9559.2056.6358.8058.801,089,100
Oct 25, 201957.3958.9457.2858.2058.20630,200
Oct 24, 201958.5358.5956.8557.8657.86623,100
Oct 23, 201957.8758.6757.4158.3658.36387,200
Oct 22, 201958.5259.2657.6358.1258.12355,800
Oct 21, 201957.4058.6757.4058.4558.45574,500
Oct 18, 201959.7059.7057.5257.6357.63415,700
Oct 17, 201959.9360.3959.3459.5759.57480,800
Oct 16, 201957.7359.9557.7359.6459.64673,700
Oct 15, 201957.3958.3956.9158.2058.204,074,800
Oct 14, 201957.1357.6556.1656.7556.75427,300
Oct 11, 201957.8058.8757.3057.3357.33580,500
Oct 10, 201955.9057.1355.7456.3456.34567,800
Oct 09, 201955.6856.4554.7756.0456.04454,200
Oct 08, 201955.7456.7454.9455.0255.02525,400
Oct 07, 201957.4258.2055.9356.9356.93413,700
Oct 04, 201957.8758.3657.1357.4457.44301,600
Oct 03, 201955.7058.5455.1257.7057.701,084,700
Oct 02, 201956.3456.3454.6255.4655.46903,300
Oct 01, 201956.2758.0656.2757.1657.16861,000
Sep 30, 201956.6857.3555.8556.2356.231,093,100
Sep 27, 201959.7460.6453.0555.2555.252,733,700
Sep 26, 201960.5660.5658.7759.1959.19611,900
Sep 25, 201958.8360.6758.8360.2660.26537,900
Sep 24, 201962.0962.6258.6259.3159.311,148,400
Sep 23, 201962.5363.5961.8362.0062.00926,700
Sep 20, 201963.3863.3862.2463.2363.231,098,000
Sep 19, 201962.4463.3462.1662.2762.27717,900
Sep 18, 201962.8263.7162.0962.7562.75598,100
Sep 17, 201961.1963.6360.5663.1563.151,790,500
Sep 16, 201959.5561.7359.3361.6661.66796,300
Sep 13, 201959.8960.9459.8960.4860.48618,700
Sep 12, 201959.8961.1458.5059.6759.671,141,000
Sep 11, 201958.4759.4857.0959.3059.301,124,300
Sep 10, 201957.7257.9556.1257.9057.901,013,400
Sep 09, 201957.5459.0157.2557.7457.74764,800
Sep 06, 201957.6358.5956.8257.4957.49397,600
Sep 05, 201956.5058.6556.4257.4057.40825,800
Sep 04, 201956.4857.0755.4255.7055.70569,900
Sep 03, 201957.1757.2355.4355.5555.55545,800
Aug 30, 201956.3757.6856.3757.1557.15996,600
Aug 29, 201955.8756.8255.7956.0156.01678,400
Aug 28, 201954.3555.7653.8055.0055.00634,500
Aug 27, 201954.3655.6954.3654.6254.621,065,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...