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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.79$52.791,054,900——
2019-12-30$53.78$53.78671,900——
2019-12-27$54.67$54.67788,300——
2019-12-26$55.15$55.15762,800——
2019-12-24$55.49$55.49342,000——
2019-12-23$56.38$56.381,147,000——
2019-12-20$56.20$56.201,041,700——
2019-12-19$56.25$56.25881,200——
2019-12-18$56.70$56.70893,700——
2019-12-17$56.05$56.051,099,100——
2019-12-16$56.06$56.06605,700——
2019-12-13$55.74$55.741,141,300——
2019-12-12$56.96$56.96823,500——
2019-12-11$56.80$56.801,007,800——
2019-12-10$55.80$55.801,203,400——
2019-12-09$56.91$56.911,127,700——
2019-12-06$58.73$58.73900,100——
2019-12-05$59.40$59.40917,500——
2019-12-04$59.80$59.80645,100——
2019-12-03$60.76$60.76875,400——
2019-12-02$63.35$63.35584,600——
2019-11-29$63.79$63.79531,800——
2019-11-27$62.96$62.96665,800——
2019-11-26$61.40$61.40904,800——
2019-11-25$62.85$62.85807,400——
2019-11-22$61.00$61.00594,800——
2019-11-21$61.00$61.00544,300——
2019-11-20$61.16$61.16640,200——
2019-11-19$62.39$62.39800,000——
2019-11-18$61.16$61.16900,300——
2019-11-15$61.81$61.81891,900——
2019-11-14$61.26$61.26843,700——
2019-11-13$62.83$62.832,147,400——
2019-11-12$65.03$65.031,097,900——
2019-11-11$65.37$65.37570,900——
2019-11-08$65.03$65.03542,300——
2019-11-07$64.65$64.65652,900——
2019-11-06$63.50$63.50667,600——
2019-11-05$64.04$64.044,443,600——
2019-11-04$62.79$62.791,114,800——
2019-11-01$59.47$59.47943,700——
2019-10-31$56.84$56.84466,700——
2019-10-30$56.49$56.49523,200——
2019-10-29$57.11$57.11589,700——
2019-10-28$58.80$58.801,089,100——
2019-10-25$58.20$58.20630,200——
2019-10-24$57.86$57.86623,100——
2019-10-23$58.36$58.36387,200——
2019-10-22$58.12$58.12355,800——
2019-10-21$58.45$58.45574,500——
2019-10-18$57.63$57.63415,700——
2019-10-17$59.57$59.57480,800——
2019-10-16$59.64$59.64673,700——
2019-10-15$58.20$58.204,074,800——
2019-10-14$56.75$56.75427,300——
2019-10-11$57.33$57.33580,500——
2019-10-10$56.34$56.34567,800——
2019-10-09$56.04$56.04454,200——
2019-10-08$55.02$55.02525,400——
2019-10-07$56.93$56.93413,700——
2019-10-04$57.44$57.44301,600——
2019-10-03$57.70$57.701,084,700——
2019-10-02$55.46$55.46903,300——
2019-10-01$57.16$57.16861,000——
2019-09-30$56.23$56.231,093,100——
2019-09-27$55.25$55.252,733,700——
2019-09-26$59.19$59.19611,900——
2019-09-25$60.26$60.26537,900——
2019-09-24$59.31$59.311,148,400——
2019-09-23$62.00$62.00926,700——
2019-09-20$63.23$63.231,098,000——
2019-09-19$62.27$62.27717,900——
2019-09-18$62.75$62.75598,100——
2019-09-17$63.15$63.151,790,500——
2019-09-16$61.66$61.66796,300——
2019-09-13$60.48$60.48618,700——
2019-09-12$59.67$59.671,141,000——
2019-09-11$59.30$59.301,124,300——
2019-09-10$57.90$57.901,013,400——
2019-09-09$57.74$57.74764,800——
2019-09-06$57.49$57.49397,600——
2019-09-05$57.40$57.40825,800——
2019-09-04$55.70$55.70569,900——
2019-09-03$55.55$55.55545,800——
2019-08-30$57.15$57.15996,600——
2019-08-29$56.01$56.01678,400——
2019-08-28$55.00$55.00634,500——
2019-08-27$54.62$54.621,065,100——
2019-08-26$54.26$54.26497,600——
2019-08-23$54.54$54.541,008,900——
2019-08-22$55.01$55.01659,300——
2019-08-21$55.33$55.33935,500——
2019-08-20$56.63$56.63798,900——
2019-08-19$57.81$57.811,760,200——
2019-08-16$54.60$54.601,544,300——
2019-08-15$52.61$52.611,214,000——
2019-08-14$53.35$53.352,037,900——
2019-08-13$53.64$53.641,828,500——
2019-08-12$51.77$51.771,175,600——
2019-08-09$52.12$52.121,147,000——
2019-08-08$55.26$55.261,275,400——
2019-08-07$53.97$53.971,947,300——
2019-08-06$56.24$56.241,155,000——
2019-08-05$56.52$56.521,456,200——
2019-08-02$60.44$60.441,008,300——
2019-08-01$60.86$60.86967,500——
2019-07-31$64.19$64.19622,800——
2019-07-30$64.28$64.281,057,900——
2019-07-29$64.60$64.601,306,600——
2019-07-26$64.34$64.341,441,600——
2019-07-25$65.94$65.941,230,700——
2019-07-24$66.22$66.221,135,100——
2019-07-23$65.37$65.37664,200——
2019-07-22$64.23$64.23824,600——
2019-07-19$64.99$64.99970,800——
2019-07-18$65.95$65.95869,800——
2019-07-17$66.45$66.45723,200——
2019-07-16$67.55$67.55865,300——
2019-07-15$68.02$68.02975,900——
2019-07-12$67.49$67.491,104,300——
2019-07-11$68.42$68.42789,500——
2019-07-10$69.47$69.471,205,900——
2019-07-09$70.18$70.18667,600——
2019-07-08$69.42$69.42716,100——
2019-07-05$70.44$70.44455,600——
2019-07-03$70.74$70.74838,000——
2019-07-02$70.99$70.99992,000——
2019-07-01$72.71$72.711,836,100——
2019-06-28$69.69$69.691,514,900——
2019-06-27$69.04$69.041,546,200——
2019-06-26$70.56$70.56948,500——
2019-06-25$68.70$68.701,034,900——
2019-06-24$70.55$70.55788,300——
2019-06-21$69.89$69.891,987,900——
2019-06-20$71.03$71.033,610,200——
2019-06-19$71.04$71.043,385,600——
2019-06-18$77.18$77.18754,700——
2019-06-17$74.95$74.95519,700——
2019-06-14$73.75$73.751,137,700——
2019-06-13$75.38$75.38655,800——
2019-06-12$75.57$75.571,032,100——
2019-06-11$78.00$78.00953,200——
2019-06-10$77.74$77.741,347,700——
2019-06-07$74.75$74.751,510,500——
2019-06-06$70.30$70.30764,300——
2019-06-05$68.71$68.71740,600——
2019-06-04$69.60$69.60670,000——
2019-06-03$67.54$67.54788,100——
2019-05-31$68.45$68.451,176,200——
2019-05-30$70.24$70.242,341,900——
2019-05-29$66.98$66.983,000,400——
2019-05-28$63.93$63.931,556,300——
2019-05-24$64.12$64.12647,100——
2019-05-23$64.96$64.961,004,300——
2019-05-22$67.20$67.20683,900——
2019-05-21$68.41$68.41686,300——
2019-05-20$66.27$66.271,559,100——
2019-05-17$67.50$67.501,146,600——
2019-05-16$69.05$69.05732,800——
2019-05-15$68.09$68.09770,300——
2019-05-14$67.27$67.27691,100——
2019-05-13$66.41$66.411,528,100——
2019-05-10$71.96$71.96992,000——
2019-05-09$73.72$73.72901,000——
2019-05-08$74.06$74.06525,700——
2019-05-07$74.66$74.661,233,000——
2019-05-06$78.46$78.461,121,200——
2019-05-03$80.96$80.961,205,300——
2019-05-02$80.45$80.45930,700——
2019-05-01$82.32$82.32642,500——
2019-04-30$84.61$84.61355,600——
2019-04-29$84.28$84.28659,000——
2019-04-26$82.30$82.301,204,100——
2019-04-25$83.08$83.08545,800——
2019-04-24$83.96$83.961,468,800——
2019-04-23$88.15$88.151,109,600——
2019-04-22$88.50$88.50499,000——
2019-04-18$87.79$87.79668,400——
2019-04-17$88.03$88.031,715,400——
2019-04-16$86.56$86.56721,500——
2019-04-15$84.95$84.952,084,800——
2019-04-12$86.08$86.08757,200——
2019-04-11$84.89$84.89486,200——
2019-04-10$85.55$85.55622,600——
2019-04-09$85.79$85.79517,800——
2019-04-08$86.46$86.46548,300——
2019-04-05$87.18$87.18669,600——
2019-04-04$85.69$85.691,303,800——
2019-04-03$88.14$88.141,104,600——
2019-04-02$86.49$86.491,113,600——
2019-04-01$88.30$88.301,309,500——
2019-03-29$84.01$84.011,362,700——
2019-03-28$80.76$80.76580,400——
2019-03-27$81.40$81.401,351,300——
2019-03-26$80.35$80.35681,400——
2019-03-25$80.03$80.03707,400——
2019-03-22$79.64$79.641,334,600——
2019-03-21$83.61$83.611,036,200——
2019-03-20$83.14$83.141,507,600——
2019-03-19$85.81$85.811,287,600——
2019-03-18$86.17$86.172,627,100——
2019-03-15$82.72$82.721,335,700——
2019-03-14$79.03$79.03722,500——
2019-03-13$79.85$79.851,025,900——
2019-03-12$80.70$80.701,140,200——
2019-03-11$80.01$80.011,884,800——
2019-03-08$75.94$75.941,766,700——
2019-03-07$75.03$75.032,433,900——
2019-03-06$77.43$77.433,781,100——
2019-03-05$81.44$81.448,643,500——
2019-03-04$72.04$72.041,941,300——
2019-03-01$70.88$70.881,069,600——
2019-02-28$70.50$70.50956,000——
2019-02-27$71.40$71.40709,700——
2019-02-26$70.60$70.601,376,600——
2019-02-25$73.97$73.971,146,800——
2019-02-22$73.44$73.441,127,500——
2019-02-21$70.89$70.89853,600——
2019-02-20$72.05$72.051,211,900——
2019-02-19$72.54$72.541,074,700——
2019-02-15$68.76$68.76559,300——
2019-02-14$68.87$68.871,006,600——
2019-02-13$69.82$69.821,149,600——
2019-02-12$70.31$70.311,298,500——
2019-02-11$66.77$66.77508,900——
2019-02-08$65.73$65.73653,200——
2019-02-07$64.97$64.97960,000——
2019-02-06$68.28$68.28485,500——
2019-02-05$69.24$69.24496,500——
2019-02-04$68.04$68.04435,700——
2019-02-01$68.23$68.23649,800——
2019-01-31$69.43$69.43698,700——
2019-01-30$67.71$67.71626,000——
2019-01-29$66.52$66.521,042,400——
2019-01-28$69.87$69.871,059,100——
2019-01-25$73.87$73.87778,800——
2019-01-24$71.97$71.97624,900——
2019-01-23$69.72$69.72952,400——
2019-01-22$69.02$69.021,129,700——
2019-01-18$73.97$73.971,032,200——
2019-01-17$71.46$71.461,384,700——
2019-01-16$70.97$70.97771,100——
2019-01-15$68.10$68.101,035,700——
2019-01-14$67.46$67.46646,000——
2019-01-11$68.20$68.20560,400——
2019-01-10$69.05$69.05877,500——
2019-01-09$67.48$67.48665,400——
2019-01-08$65.42$65.42697,700——
2019-01-07$65.27$65.27596,600——
2019-01-04$63.23$63.23602,800——
2019-01-03$59.53$59.53579,200——
2019-01-02$61.62$61.62588,000——