NASDAQ:JOYY | Historical Stock Price | JOYY Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.74$18.14$30.63$51.71$87.31$147.412012-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.42$39.42659,900——
2016-12-29$40.58$40.58201,100——
2016-12-28$40.72$40.72336,000——
2016-12-27$41.14$41.14472,500——
2016-12-23$41.55$41.55361,700——
2016-12-22$41.52$41.52506,100——
2016-12-21$43.02$43.021,283,600——
2016-12-20$42.76$42.761,588,200——
2016-12-19$40.88$40.88917,200——
2016-12-16$41.18$41.18875,400——
2016-12-15$40.75$40.75962,300——
2016-12-14$42.09$42.09571,500——
2016-12-13$42.90$42.90692,300——
2016-12-12$43.37$43.371,108,500——
2016-12-09$44.64$44.64868,500——
2016-12-08$44.04$44.041,505,400——
2016-12-07$41.00$41.001,800,900——
2016-12-06$40.56$40.561,501,700——
2016-12-05$41.44$41.441,020,900——
2016-12-02$41.80$41.801,229,400——
2016-12-01$42.89$42.891,941,200——
2016-11-30$43.27$43.272,795,300——
2016-11-29$45.00$45.001,820,600——
2016-11-28$44.47$44.472,130,600——
2016-11-25$46.84$46.84548,600——
2016-11-23$47.21$47.21939,200——
2016-11-22$45.49$45.491,202,900——
2016-11-21$44.03$44.032,754,400——
2016-11-18$45.10$45.101,772,000——
2016-11-17$45.08$45.08987,300——
2016-11-16$44.43$44.43542,800——
2016-11-15$43.88$43.88893,900——
2016-11-14$43.94$43.94941,000——
2016-11-11$44.24$44.241,592,800——
2016-11-10$45.42$45.421,232,800——
2016-11-09$46.91$46.91808,800——
2016-11-08$47.05$47.05582,700——
2016-11-07$47.81$47.81685,800——
2016-11-04$46.59$46.59770,900——
2016-11-03$45.90$45.901,312,500——
2016-11-02$47.45$47.45950,500——
2016-11-01$47.67$47.671,457,000——
2016-10-31$48.07$48.071,735,200——
2016-10-28$52.67$52.67586,000——
2016-10-27$53.28$53.28695,900——
2016-10-26$54.18$54.18660,200——
2016-10-25$54.14$54.14594,400——
2016-10-24$54.87$54.871,305,800——
2016-10-21$53.22$53.22472,000——
2016-10-20$52.75$52.75431,100——
2016-10-19$53.60$53.60543,300——
2016-10-18$52.58$52.58778,200——
2016-10-17$51.02$51.021,039,100——
2016-10-14$53.35$53.352,399,400——
2016-10-13$52.32$52.321,898,700——
2016-10-12$53.93$53.931,456,400——
2016-10-11$53.95$53.951,028,700——
2016-10-10$56.28$56.281,565,000——
2016-10-07$53.19$53.19789,000——
2016-10-06$54.97$54.97575,900——
2016-10-05$55.80$55.801,187,400——
2016-10-04$56.23$56.231,999,500——
2016-10-03$53.61$53.61533,800——
2016-09-30$53.28$53.281,347,900——
2016-09-29$52.24$52.24989,300——
2016-09-28$52.63$52.63846,000——
2016-09-27$54.18$54.181,075,700——
2016-09-26$53.64$53.64998,600——
2016-09-23$54.15$54.151,078,500——
2016-09-22$54.81$54.811,566,200——
2016-09-21$54.14$54.141,345,300——
2016-09-20$53.09$53.09722,300——
2016-09-19$53.86$53.861,964,800——
2016-09-16$54.48$54.481,878,200——
2016-09-15$54.13$54.131,660,600——
2016-09-14$54.88$54.882,902,800——
2016-09-13$52.43$52.431,894,900——
2016-09-12$52.46$52.462,322,300——
2016-09-09$50.11$50.111,357,800——
2016-09-08$51.84$51.841,470,800——
2016-09-07$51.17$51.171,339,200——
2016-09-06$51.01$51.013,290,700——
2016-09-02$52.92$52.926,259,800——
2016-09-01$51.76$51.763,911,800——
2016-08-31$51.45$51.454,272,300——
2016-08-30$48.07$48.071,074,600——
2016-08-29$47.54$47.541,040,200——
2016-08-26$47.71$47.711,506,700——
2016-08-25$46.84$46.841,320,600——
2016-08-24$47.02$47.022,238,100——
2016-08-23$50.83$50.832,208,600——
2016-08-22$50.35$50.352,467,900——
2016-08-19$47.97$47.972,713,500——
2016-08-18$50.74$50.744,669,800——
2016-08-17$49.08$49.083,171,800——
2016-08-16$48.58$48.583,006,300——
2016-08-15$50.92$50.922,743,900——
2016-08-12$47.75$47.753,121,200——
2016-08-11$47.31$47.311,833,300——
2016-08-10$45.06$45.062,114,400——
2016-08-09$44.85$44.852,776,300——
2016-08-08$41.42$41.421,877,300——
2016-08-05$40.43$40.431,092,900——
2016-08-04$38.57$38.57480,500——
2016-08-03$38.71$38.71446,900——
2016-08-02$38.98$38.98255,100——
2016-08-01$39.13$39.13409,800——
2016-07-29$39.19$39.19384,700——
2016-07-28$39.24$39.24278,800——
2016-07-27$39.34$39.34683,800——
2016-07-26$40.36$40.36582,300——
2016-07-25$40.20$40.201,068,200——
2016-07-22$39.45$39.45340,100——
2016-07-21$39.01$39.01377,700——
2016-07-20$39.46$39.46579,700——
2016-07-19$38.26$38.26591,600——
2016-07-18$39.43$39.43473,800——
2016-07-15$38.98$38.98558,800——
2016-07-14$39.37$39.371,215,200——
2016-07-13$38.95$38.952,469,500——
2016-07-12$36.99$36.992,062,000——
2016-07-11$34.24$34.24516,500——
2016-07-08$33.62$33.62471,100——
2016-07-07$33.64$33.64647,400——
2016-07-06$33.20$33.20527,600——
2016-07-05$33.59$33.59702,500——
2016-07-01$34.47$34.47520,300——
2016-06-30$33.87$33.87814,500——
2016-06-29$34.11$34.111,016,700——
2016-06-28$33.22$33.22986,000——
2016-06-27$32.07$32.071,342,000——
2016-06-24$33.43$33.431,244,700——
2016-06-23$34.60$34.601,582,700——
2016-06-22$35.61$35.611,419,700——
2016-06-21$37.47$37.47719,900——
2016-06-20$38.87$38.87384,000——
2016-06-17$38.40$38.40521,800——
2016-06-16$38.45$38.45997,200——
2016-06-15$38.82$38.822,182,700——
2016-06-14$38.14$38.14655,200——
2016-06-13$37.57$37.571,250,300——
2016-06-10$39.26$39.261,697,300——
2016-06-09$41.34$41.34779,300——
2016-06-08$42.71$42.71265,300——
2016-06-07$43.37$43.37330,000——
2016-06-06$43.43$43.43566,600——
2016-06-03$42.87$42.87421,900——
2016-06-02$43.16$43.16765,200——
2016-06-01$44.02$44.02705,800——
2016-05-31$43.45$43.453,962,900——
2016-05-27$43.51$43.511,183,600——
2016-05-26$42.94$42.94524,200——
2016-05-25$43.31$43.31617,700——
2016-05-24$44.23$44.23823,000——
2016-05-23$42.91$42.911,048,200——
2016-05-20$44.75$44.75802,700——
2016-05-19$44.45$44.451,114,200——
2016-05-18$45.63$45.63633,000——
2016-05-17$45.12$45.12727,500——
2016-05-16$45.87$45.871,074,500——
2016-05-13$44.85$44.851,958,000——
2016-05-12$45.07$45.073,119,000——
2016-05-11$46.99$46.994,339,700——
2016-05-10$51.53$51.532,212,000——
2016-05-09$48.80$48.805,533,300——
2016-05-06$56.62$56.623,067,100——
2016-05-05$60.01$60.012,405,200——
2016-05-04$62.87$62.87501,700——
2016-05-03$62.83$62.83461,300——
2016-05-02$63.00$63.00374,400——
2016-04-29$62.82$62.82688,400——
2016-04-28$62.80$62.80468,900——
2016-04-27$62.94$62.94433,900——
2016-04-26$63.08$63.08540,800——
2016-04-25$63.49$63.49493,900——
2016-04-22$63.53$63.53940,700——
2016-04-21$63.11$63.11787,100——
2016-04-20$63.18$63.18621,500——
2016-04-19$63.25$63.25402,900——
2016-04-18$63.05$63.05885,000——
2016-04-15$62.88$62.88371,800——
2016-04-14$63.03$63.032,100,600——
2016-04-13$63.43$63.43954,900——
2016-04-12$63.50$63.50537,200——
2016-04-11$63.30$63.30710,800——
2016-04-08$63.01$63.01424,900——
2016-04-07$62.21$62.21520,000——
2016-04-06$62.50$62.50590,000——
2016-04-05$61.28$61.28493,900——
2016-04-04$61.38$61.38440,100——
2016-04-01$61.40$61.40359,300——
2016-03-31$61.59$61.59452,600——
2016-03-30$61.38$61.38645,000——
2016-03-29$60.28$60.28538,000——
2016-03-28$60.14$60.14438,400——
2016-03-24$60.10$60.10580,700——
2016-03-23$58.90$58.90643,600——
2016-03-22$59.77$59.771,765,000——
2016-03-21$57.69$57.691,393,100——
2016-03-18$59.80$59.801,410,400——
2016-03-17$57.46$57.461,177,300——
2016-03-16$55.29$55.29625,600——
2016-03-15$53.83$53.83943,700——
2016-03-14$56.01$56.01540,300——
2016-03-11$55.08$55.08495,200——
2016-03-10$55.04$55.04600,600——
2016-03-09$55.12$55.12358,000——
2016-03-08$54.80$54.80273,600——
2016-03-07$55.96$55.96475,600——
2016-03-04$56.21$56.211,088,600——
2016-03-03$52.01$52.011,446,500——
2016-03-02$52.22$52.22979,900——
2016-03-01$52.11$52.11547,700——
2016-02-29$52.05$52.05370,700——
2016-02-26$52.07$52.07483,000——
2016-02-25$52.37$52.37646,200——
2016-02-24$53.26$53.26709,200——
2016-02-23$54.47$54.47625,500——
2016-02-22$56.06$56.06451,900——
2016-02-19$54.96$54.96307,300——
2016-02-18$54.76$54.76459,600——
2016-02-17$54.33$54.33453,600——
2016-02-16$53.27$53.271,048,700——
2016-02-12$50.45$50.45945,200——
2016-02-11$47.52$47.521,638,800——
2016-02-10$50.14$50.14713,900——
2016-02-09$52.49$52.49480,500——
2016-02-08$54.00$54.00557,400——
2016-02-05$56.00$56.00309,700——
2016-02-04$56.33$56.33533,900——
2016-02-03$56.82$56.82699,000——
2016-02-02$56.80$56.80369,000——
2016-02-01$58.53$58.53341,300——
2016-01-29$58.11$58.11333,100——
2016-01-28$56.81$56.81448,300——
2016-01-27$57.44$57.44345,700——
2016-01-26$57.88$57.88242,900——
2016-01-25$58.50$58.50287,300——
2016-01-22$59.34$59.34826,600——
2016-01-21$59.00$59.00664,000——
2016-01-20$55.09$55.09520,800——
2016-01-19$57.65$57.65860,000——
2016-01-15$56.64$56.64405,000——
2016-01-14$57.56$57.56641,900——
2016-01-13$56.51$56.51441,700——
2016-01-12$56.63$56.63840,900——
2016-01-11$57.57$57.571,058,800——
2016-01-08$59.41$59.41779,900——
2016-01-07$59.50$59.50947,400——
2016-01-06$62.15$62.15419,800——
2016-01-05$61.58$61.58623,000——
2016-01-04$60.70$60.70937,000——