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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.98$80.76518,200——
2020-12-30$80.27$81.05954,800——
2020-12-29$77.85$78.61586,200——
2020-12-28$76.56$77.301,045,300——
2020-12-24$77.35$78.10811,500——
2020-12-23$77.78$78.54740,000——
2020-12-22$78.30$79.061,019,500——
2020-12-21$80.68$81.461,257,600——
2020-12-18$82.28$83.081,045,800——
2020-12-17$82.63$83.43688,100——
2020-12-16$82.15$82.951,323,400——
2020-12-15$80.27$81.051,610,500——
2020-12-14$85.00$85.83514,200——
2020-12-11$84.86$85.681,033,300——
2020-12-10$85.34$86.17485,900——
2020-12-09$85.22$85.53931,000——
2020-12-08$86.15$86.47903,200——
2020-12-07$85.82$86.141,039,600——
2020-12-04$85.11$85.421,098,100——
2020-12-03$84.99$85.30849,800——
2020-12-02$85.70$86.022,076,600——
2020-12-01$88.34$88.661,244,400——
2020-11-30$89.07$89.403,049,100——
2020-11-27$91.36$91.701,498,500——
2020-11-25$90.90$91.231,232,200——
2020-11-24$88.73$89.061,941,100——
2020-11-23$88.50$88.834,965,900——
2020-11-20$85.22$85.533,870,300——
2020-11-19$86.11$86.4316,975,700——
2020-11-18$73.66$73.9326,438,900——
2020-11-17$100.19$100.566,422,700——
2020-11-16$95.58$95.931,269,600——
2020-11-13$94.12$94.47706,000——
2020-11-12$94.01$94.361,238,400——
2020-11-11$96.40$96.751,102,600——
2020-11-10$96.51$96.86962,000——
2020-11-09$99.69$100.06984,100——
2020-11-06$100.83$101.20576,700——
2020-11-05$99.82$100.192,270,600——
2020-11-04$97.37$97.731,256,100——
2020-11-03$92.27$92.61776,300——
2020-11-02$94.65$95.001,136,000——
2020-10-30$91.38$91.72838,700——
2020-10-29$90.51$90.841,075,500——
2020-10-28$87.10$87.42975,400——
2020-10-27$90.00$90.331,973,600——
2020-10-26$89.08$89.412,375,100——
2020-10-23$85.13$85.441,746,100——
2020-10-22$80.91$81.21389,500——
2020-10-21$79.70$79.99439,700——
2020-10-20$80.51$80.81419,100——
2020-10-19$80.31$80.61383,400——
2020-10-16$80.02$80.31295,700——
2020-10-15$80.14$80.43366,600——
2020-10-14$78.63$78.92505,200——
2020-10-13$80.78$81.08624,800——
2020-10-12$83.69$84.00785,600——
2020-10-09$82.67$82.97326,300——
2020-10-08$81.32$81.62557,900——
2020-10-07$82.78$83.08430,600——
2020-10-06$82.22$82.52363,400——
2020-10-05$81.99$82.29435,300——
2020-10-02$81.53$81.83286,000——
2020-10-01$83.12$83.43359,100——
2020-09-30$80.67$80.97694,900——
2020-09-29$77.90$78.19297,200——
2020-09-28$78.00$78.29619,400——
2020-09-25$77.09$77.37396,600——
2020-09-24$77.80$78.09397,400——
2020-09-23$77.98$78.27381,300——
2020-09-22$79.93$80.22435,100——
2020-09-21$81.99$82.29590,200——
2020-09-18$81.05$81.35492,200——
2020-09-17$82.32$82.62463,400——
2020-09-16$82.67$82.97546,800——
2020-09-15$82.90$83.201,067,500——
2020-09-14$80.95$81.251,207,900——
2020-09-11$74.91$75.19386,700——
2020-09-10$74.76$75.03672,800——
2020-09-09$77.16$77.44890,100——
2020-09-08$73.85$74.121,198,600——
2020-09-04$80.83$81.13874,800——
2020-09-03$82.21$82.511,679,300——
2020-09-02$84.64$84.641,289,000——
2020-09-01$86.55$86.55924,300——
2020-08-31$85.44$85.441,169,500——
2020-08-28$90.90$90.90438,000——
2020-08-27$88.53$88.53779,000——
2020-08-26$92.04$92.04905,300——
2020-08-25$94.30$94.301,616,000——
2020-08-24$89.85$89.85694,300——
2020-08-21$86.87$86.87368,000——
2020-08-20$87.75$87.75825,600——
2020-08-19$87.62$87.62776,800——
2020-08-18$89.20$89.202,022,100——
2020-08-17$81.62$81.621,160,400——
2020-08-14$80.58$80.581,077,400——
2020-08-13$82.94$82.943,489,500——
2020-08-12$82.00$82.00994,300——
2020-08-11$77.60$77.60903,300——
2020-08-10$77.57$77.571,693,200——
2020-08-07$73.46$73.462,070,900——
2020-08-06$85.14$85.14692,300——
2020-08-05$84.88$84.88917,700——
2020-08-04$82.16$82.16533,600——
2020-08-03$81.25$81.251,004,800——
2020-07-31$79.82$79.82822,200——
2020-07-30$75.39$75.39393,300——
2020-07-29$76.32$76.32728,500——
2020-07-28$74.55$74.55776,100——
2020-07-27$75.70$75.70672,800——
2020-07-24$76.60$76.60777,000——
2020-07-23$77.62$77.62596,500——
2020-07-22$79.99$79.99753,600——
2020-07-21$83.19$83.191,177,700——
2020-07-20$79.83$79.83551,200——
2020-07-17$79.59$79.59496,200——
2020-07-16$79.32$79.32916,200——
2020-07-15$81.52$81.52653,600——
2020-07-14$82.00$82.001,089,100——
2020-07-13$82.07$82.07994,800——
2020-07-10$83.70$83.70884,100——
2020-07-09$84.70$84.701,275,500——
2020-07-08$83.33$83.333,101,600——
2020-07-07$85.48$85.481,908,100——
2020-07-06$91.22$91.221,800,200——
2020-07-02$88.68$88.681,037,300——
2020-07-01$89.06$89.06567,300——
2020-06-30$88.55$88.551,846,100——
2020-06-29$88.85$88.851,828,100——
2020-06-26$92.93$92.93571,300——
2020-06-25$94.37$94.37673,600——
2020-06-24$93.63$93.631,657,600——
2020-06-23$96.98$96.981,124,300——
2020-06-22$97.13$97.131,376,700——
2020-06-19$97.23$97.232,307,100——
2020-06-18$94.40$94.402,655,200——
2020-06-17$92.21$92.214,326,700——
2020-06-16$80.78$80.781,620,800——
2020-06-15$79.91$79.911,901,100——
2020-06-12$75.42$75.421,691,500——
2020-06-11$73.26$73.261,169,500——
2020-06-10$72.45$72.451,114,700——
2020-06-09$72.71$72.711,024,700——
2020-06-08$76.20$76.20787,100——
2020-06-05$75.10$75.101,467,200——
2020-06-04$71.88$71.881,338,200——
2020-06-03$73.11$73.111,743,200——
2020-06-02$69.70$69.701,445,900——
2020-06-01$64.15$64.15998,100——
2020-05-29$61.05$61.051,118,700——
2020-05-28$60.06$60.06576,500——
2020-05-27$61.74$61.741,120,700——
2020-05-26$62.65$62.652,123,800——
2020-05-22$55.83$55.831,528,200——
2020-05-21$63.46$63.461,464,400——
2020-05-20$65.75$65.751,994,000——
2020-05-19$63.15$63.151,186,000——
2020-05-18$59.71$59.711,092,700——
2020-05-15$54.85$54.85726,300——
2020-05-14$53.35$53.35770,900——
2020-05-13$53.24$53.24817,200——
2020-05-12$55.48$55.48864,000——
2020-05-11$53.34$53.34514,700——
2020-05-08$55.00$55.00415,800——
2020-05-07$54.29$54.29595,900——
2020-05-06$53.48$53.48730,000——
2020-05-05$52.33$52.33764,300——
2020-05-04$53.45$53.451,036,400——
2020-05-01$53.25$53.251,301,900——
2020-04-30$60.96$60.961,219,900——
2020-04-29$57.47$57.47675,200——
2020-04-28$57.20$57.20615,100——
2020-04-27$59.07$59.07396,800——
2020-04-24$59.33$59.33603,100——
2020-04-23$60.13$60.13487,400——
2020-04-22$60.66$60.66638,000——
2020-04-21$59.73$59.73900,300——
2020-04-20$61.91$61.91868,700——
2020-04-17$62.24$62.241,100,600——
2020-04-16$61.39$61.391,085,700——
2020-04-15$58.05$58.05621,700——
2020-04-14$57.89$57.89670,500——
2020-04-13$56.58$56.581,151,100——
2020-04-09$57.04$57.04759,600——
2020-04-08$57.29$57.29984,800——
2020-04-07$59.96$59.961,053,100——
2020-04-06$59.68$59.681,104,600——
2020-04-03$56.76$56.761,966,800——
2020-04-02$54.62$54.62978,600——
2020-04-01$53.01$53.01979,700——
2020-03-31$53.26$53.261,597,300——
2020-03-30$52.07$52.072,211,200——
2020-03-27$53.97$53.97850,300——
2020-03-26$55.12$55.121,551,700——
2020-03-25$54.31$54.311,709,700——
2020-03-24$50.86$50.861,311,400——
2020-03-23$48.78$48.782,042,100——
2020-03-20$42.07$42.072,045,100——
2020-03-19$42.01$42.012,404,200——
2020-03-18$42.60$42.602,525,100——
2020-03-17$49.45$49.452,723,200——
2020-03-16$42.74$42.741,663,600——
2020-03-13$50.77$50.77972,900——
2020-03-12$49.74$49.741,851,100——
2020-03-11$51.67$51.67993,000——
2020-03-10$54.50$54.501,315,100——
2020-03-09$49.52$49.521,682,400——
2020-03-06$54.69$54.691,065,500——
2020-03-05$58.58$58.58655,600——
2020-03-04$57.82$57.82800,100——
2020-03-03$56.67$56.671,107,900——
2020-03-02$55.84$55.84932,400——
2020-02-28$53.97$53.971,040,600——
2020-02-27$54.71$54.711,307,600——
2020-02-26$56.81$56.81735,500——
2020-02-25$55.46$55.46808,000——
2020-02-24$57.01$57.011,049,800——
2020-02-21$58.85$58.851,414,300——
2020-02-20$61.24$61.24459,400——
2020-02-19$61.60$61.60959,400——
2020-02-18$61.13$61.13850,200——
2020-02-14$62.66$62.66588,500——
2020-02-13$64.14$64.14758,100——
2020-02-12$65.69$65.69854,900——
2020-02-11$64.47$64.47814,900——
2020-02-10$64.15$64.15355,600——
2020-02-07$63.22$63.22347,700——
2020-02-06$64.17$64.17430,300——
2020-02-05$64.18$64.18741,600——
2020-02-04$64.22$64.221,318,200——
2020-02-03$61.66$61.66602,600——
2020-01-31$60.53$60.531,030,700——
2020-01-30$62.36$62.361,224,400——
2020-01-29$62.49$62.491,036,500——
2020-01-28$60.02$60.02921,000——
2020-01-27$58.31$58.31817,900——
2020-01-24$59.29$59.29783,400——
2020-01-23$61.63$61.631,416,100——
2020-01-22$63.35$63.35944,800——
2020-01-21$65.03$65.031,059,000——
2020-01-17$66.09$66.091,112,900——
2020-01-16$66.14$66.14915,000——
2020-01-15$66.45$66.45698,400——
2020-01-14$66.83$66.831,082,300——
2020-01-13$66.65$66.652,001,300——
2020-01-10$65.49$65.491,479,000——
2020-01-09$64.38$64.381,894,800——
2020-01-08$61.67$61.671,315,300——
2020-01-07$59.79$59.791,226,200——
2020-01-06$58.45$58.45939,200——
2020-01-03$57.64$57.641,237,500——
2020-01-02$58.82$58.822,400,800——