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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.70$45.78282,400——
2023-12-28$39.38$45.41377,800——
2023-12-27$38.84$44.79388,100——
2023-12-26$39.44$45.48312,000——
2023-12-22$39.72$45.80336,900——
2023-12-21$40.56$46.77649,600——
2023-12-20$39.84$45.94540,000——
2023-12-19$39.88$45.99601,000——
2023-12-18$38.80$44.74237,600——
2023-12-15$38.54$44.44470,100——
2023-12-14$38.80$44.74351,900——
2023-12-13$38.50$44.40331,300——
2023-12-12$39.03$45.01559,800——
2023-12-11$36.94$42.60256,500——
2023-12-08$37.44$43.17815,900——
2023-12-07$37.73$43.51403,800——
2023-12-06$37.52$43.27358,800——
2023-12-05$37.67$43.44381,300——
2023-12-04$37.38$43.10664,400——
2023-12-01$37.20$42.90404,400——
2023-11-30$38.41$44.291,336,000——
2023-11-29$38.47$44.36557,000——
2023-11-28$39.24$45.25436,100——
2023-11-27$39.33$45.35707,100——
2023-11-24$41.68$48.06287,800——
2023-11-22$41.06$47.35317,700——
2023-11-21$41.32$47.65505,900——
2023-11-20$41.96$48.39495,800——
2023-11-17$41.58$47.95582,100——
2023-11-16$41.78$48.18253,000——
2023-11-15$42.47$48.97475,600——
2023-11-14$41.92$48.34380,400——
2023-11-13$41.80$48.20226,900——
2023-11-10$41.26$47.58208,300——
2023-11-09$41.18$47.49233,000——
2023-11-08$41.60$47.97318,600——
2023-11-07$41.96$48.39526,100——
2023-11-06$42.00$48.43402,500——
2023-11-03$41.70$48.09336,700——
2023-11-02$40.50$46.70475,600——
2023-11-01$39.39$45.42281,400——
2023-10-31$38.92$44.88267,900——
2023-10-30$39.15$45.15286,500——
2023-10-27$38.84$44.79155,200——
2023-10-26$38.70$44.63316,100——
2023-10-25$38.77$44.71221,700——
2023-10-24$39.71$45.79480,300——
2023-10-23$38.38$44.26611,900——
2023-10-20$38.85$44.80385,800——
2023-10-19$39.53$45.58275,100——
2023-10-18$40.21$46.37743,800——
2023-10-17$40.38$46.56250,000——
2023-10-16$40.26$46.43273,900——
2023-10-13$40.56$46.77300,200——
2023-10-12$41.30$47.62508,600——
2023-10-11$41.60$47.97631,700——
2023-10-10$41.58$47.95415,600——
2023-10-09$40.10$46.24245,300——
2023-10-06$40.20$46.36488,500——
2023-10-05$38.60$44.51566,500——
2023-10-04$38.29$44.15477,500——
2023-10-03$38.55$44.45680,000——
2023-10-02$38.73$44.66591,100——
2023-09-29$38.11$43.95839,900——
2023-09-28$38.44$44.33666,200——
2023-09-27$38.97$44.94456,600——
2023-09-26$39.92$46.031,837,900——
2023-09-25$40.07$46.21474,200——
2023-09-22$40.05$45.95985,700——
2023-09-21$39.36$45.16653,100——
2023-09-20$39.70$45.55541,200——
2023-09-19$39.62$45.46586,800——
2023-09-18$39.27$45.06901,100——
2023-09-15$38.40$44.06575,000——
2023-09-14$38.01$43.61721,000——
2023-09-13$38.19$43.82456,500——
2023-09-12$37.90$43.491,537,700——
2023-09-11$37.55$43.08715,600——
2023-09-08$37.80$43.37726,500——
2023-09-07$36.32$41.67504,900——
2023-09-06$36.34$41.70613,700——
2023-09-05$34.85$39.99319,700——
2023-09-01$34.76$39.88412,900——
2023-08-31$34.32$39.38594,500——
2023-08-30$34.09$39.11469,700——
2023-08-29$33.96$38.97339,900——
2023-08-28$33.17$38.06195,500——
2023-08-25$32.33$37.09232,800——
2023-08-24$32.54$37.34157,600——
2023-08-23$32.37$37.14260,900——
2023-08-22$32.13$36.87232,400——
2023-08-21$32.45$37.23210,300——
2023-08-18$31.96$36.67335,000——
2023-08-17$32.78$37.61215,300——
2023-08-16$31.98$36.69235,700——
2023-08-15$31.98$36.69272,400——
2023-08-14$32.03$36.75304,000——
2023-08-11$32.13$36.87286,700——
2023-08-10$32.44$37.22115,600——
2023-08-09$32.62$37.43311,800——
2023-08-08$32.75$37.58298,300——
2023-08-07$33.24$38.14315,100——
2023-08-04$33.86$38.85201,900——
2023-08-03$33.98$38.99299,600——
2023-08-02$32.60$37.40289,300——
2023-08-01$34.01$39.02222,900——
2023-07-31$34.76$39.88351,900——
2023-07-28$34.60$39.70382,100——
2023-07-27$32.43$37.21289,600——
2023-07-26$33.14$38.02296,100——
2023-07-25$33.38$38.30365,800——
2023-07-24$33.40$38.32381,900——
2023-07-21$32.46$37.24161,700——
2023-07-20$33.03$37.90316,600——
2023-07-19$33.22$38.12282,400——
2023-07-18$33.14$38.02398,000——
2023-07-17$34.49$39.57386,300——
2023-07-14$34.18$39.22474,300——
2023-07-13$35.01$40.17603,200——
2023-07-12$34.42$39.49914,100——
2023-07-11$33.27$38.17599,500——
2023-07-10$32.05$36.77414,000——
2023-07-07$32.02$36.74296,300——
2023-07-06$31.67$36.34549,900——
2023-07-05$32.03$36.75708,000——
2023-07-03$31.76$36.44502,600——
2023-06-30$30.71$35.24567,800——
2023-06-29$30.21$34.66701,600——
2023-06-28$30.61$35.12803,600——
2023-06-27$30.80$35.34957,100——
2023-06-26$29.55$33.911,033,800——
2023-06-23$29.18$33.48781,600——
2023-06-22$29.60$33.96539,200——
2023-06-21$29.72$34.10791,400——
2023-06-20$29.69$34.07748,900——
2023-06-16$30.66$34.591,791,800——
2023-06-15$30.74$34.68678,700——
2023-06-14$29.87$33.701,354,500——
2023-06-13$29.48$33.26586,900——
2023-06-12$29.40$33.17604,300——
2023-06-09$28.93$32.641,570,600——
2023-06-08$29.51$33.30583,900——
2023-06-07$28.97$32.69627,900——
2023-06-06$29.18$32.92720,900——
2023-06-05$28.20$31.82537,100——
2023-06-02$28.77$32.46791,700——
2023-06-01$27.58$31.12771,500——
2023-05-31$24.80$27.981,527,200——
2023-05-30$26.91$30.36710,000——
2023-05-26$28.21$31.83405,200——
2023-05-25$27.67$31.22460,600——
2023-05-24$27.82$31.39438,800——
2023-05-23$28.18$31.80447,600——
2023-05-22$28.22$31.84447,800——
2023-05-19$28.50$32.16375,000——
2023-05-18$28.22$31.84455,700——
2023-05-17$29.59$33.39403,700——
2023-05-16$29.78$33.60375,400——
2023-05-15$29.89$33.72657,900——
2023-05-12$29.30$33.06393,300——
2023-05-11$29.58$33.38544,400——
2023-05-10$27.98$31.57546,800——
2023-05-09$29.27$33.03436,400——
2023-05-08$29.71$33.52452,300——
2023-05-05$29.86$33.69353,500——
2023-05-04$29.89$33.72335,600——
2023-05-03$29.99$33.84341,400——
2023-05-02$29.64$33.44366,100——
2023-05-01$30.39$34.29176,700——
2023-04-28$30.43$34.33301,100——
2023-04-27$30.23$34.11600,800——
2023-04-26$28.21$31.83580,800——
2023-04-25$27.22$30.71494,700——
2023-04-24$27.79$31.36421,700——
2023-04-21$28.62$32.29349,500——
2023-04-20$29.02$32.74554,000——
2023-04-19$29.47$33.25417,900——
2023-04-18$30.08$33.94332,900——
2023-04-17$29.97$33.82273,700——
2023-04-14$29.50$33.28451,200——
2023-04-13$29.70$33.51502,600——
2023-04-12$28.95$32.66694,800——
2023-04-11$29.45$32.65586,700——
2023-04-10$30.18$33.46739,200——
2023-04-06$30.23$33.52452,900——
2023-04-05$30.00$33.26589,300——
2023-04-04$31.28$34.68706,800——
2023-04-03$32.11$35.60464,200——
2023-03-31$31.18$34.57493,300——
2023-03-30$31.77$35.23790,300——
2023-03-29$30.44$33.75480,500——
2023-03-28$30.25$33.54296,300——
2023-03-27$30.05$33.32414,500——
2023-03-24$29.96$33.22405,800——
2023-03-23$30.13$33.41611,700——
2023-03-22$29.54$32.75895,500——
2023-03-21$28.59$31.70387,700——
2023-03-20$29.15$32.32515,100——
2023-03-17$28.83$31.971,686,600——
2023-03-16$28.00$31.05721,900——
2023-03-15$27.07$30.01647,900——
2023-03-14$27.47$30.46427,100——
2023-03-13$27.62$30.62824,300——
2023-03-10$28.44$31.53594,000——
2023-03-09$28.69$31.811,120,700——
2023-03-08$30.48$33.79582,100——
2023-03-07$30.06$33.33978,500——
2023-03-06$31.65$35.09678,800——
2023-03-03$32.38$35.90571,700——
2023-03-02$32.54$36.081,423,400——
2023-03-01$32.07$35.561,453,800——
2023-02-28$31.40$34.82738,900——
2023-02-27$31.49$34.91522,700——
2023-02-24$31.48$34.90409,800——
2023-02-23$32.37$35.89424,200——
2023-02-22$32.57$36.11697,500——
2023-02-21$32.07$35.56799,600——
2023-02-17$33.24$36.86480,300——
2023-02-16$34.70$38.47289,000——
2023-02-15$35.18$39.01608,200——
2023-02-14$35.90$39.80647,300——
2023-02-13$35.99$39.90595,300——
2023-02-10$34.85$38.64418,600——
2023-02-09$36.57$40.55236,200——
2023-02-08$35.64$39.52462,200——
2023-02-07$37.03$41.06887,100——
2023-02-06$34.96$38.76697,600——
2023-02-03$35.54$39.41488,000——
2023-02-02$36.92$40.94643,300——
2023-02-01$37.98$42.11898,900——
2023-01-31$35.68$39.56789,700——
2023-01-30$36.13$40.06577,300——
2023-01-27$37.47$41.55461,100——
2023-01-26$38.49$42.68493,200——
2023-01-25$37.01$41.04309,300——
2023-01-24$37.58$41.67610,200——
2023-01-23$38.36$42.53301,400——
2023-01-20$37.67$41.77725,400——
2023-01-19$36.95$40.97309,900——
2023-01-18$36.54$40.51546,300——
2023-01-17$37.01$41.04733,900——
2023-01-13$38.96$43.201,263,700——
2023-01-12$35.98$39.89715,300——
2023-01-11$36.88$40.89535,800——
2023-01-10$36.89$40.90666,700——
2023-01-09$37.45$41.52616,300——
2023-01-06$37.95$42.08775,400——
2023-01-05$39.27$43.541,252,700——
2023-01-04$36.80$40.801,068,700——
2023-01-03$35.13$38.95813,300——