Joy Kie Corporation Limited. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.560	10.680	10.360	10.360	10.360	2,037,400
2026-10-21	10.760	10.970	10.500	10.580	10.580	2,189,000
2026-10-20	10.760	10.980	10.580	10.780	10.780	1,858,300
2026-10-19	10.760	10.880	10.400	10.780	10.780	1,914,437
2026-10-16	10.760	11.150	10.750	10.850	10.850	2,177,452
2026-10-15	10.670	10.990	10.620	10.670	10.670	1,741,000
2026-10-14	11.400	11.400	10.930	10.940	10.940	2,426,400
2026-10-13	11.270	11.450	10.860	11.340	11.340	2,007,400
2026-10-12	11.350	11.510	11.160	11.290	11.290	2,046,300
2026-10-09	11.460	11.460	10.920	11.400	11.400	2,613,900
2026-10-08	11.470	11.590	11.270	11.370	11.370	1,656,300
2026-09-30	11.600	11.630	11.420	11.420	11.420	1,512,214
2026-09-29	11.430	11.660	11.200	11.550	11.550	2,230,220
2026-09-28	11.300	11.450	11.200	11.360	11.360	2,588,002
2026-09-24	11.110	11.400	11.110	11.230	11.230	2,012,400
2026-09-23	11.550	11.550	11.150	11.250	11.250	1,774,800
2026-09-22	11.210	11.380	11.100	11.280	11.280	2,151,500
2026-09-21	10.970	11.180	10.910	11.140	11.140	1,831,800
2026-09-18	10.920	11.350	10.880	10.900	10.900	2,674,345
2026-09-17	10.670	11.050	10.480	10.920	10.920	3,406,322
2026-09-16	10.520	10.750	10.450	10.660	10.660	1,489,200
2026-09-15	10.910	10.910	10.510	10.520	10.520	1,645,400
2026-09-14	10.550	10.930	10.550	10.840	10.840	1,842,700
2026-09-11	10.970	10.970	10.580	10.640	10.640	1,898,560
2026-09-10	11.300	11.300	11.030	11.070	11.070	1,263,700
2026-09-09	11.400	11.500	11.200	11.260	11.260	1,504,900
2026-09-08	11.400	11.490	11.300	11.480	11.480	1,817,000
2026-09-07	11.340	11.460	11.230	11.380	11.380	1,582,500
2026-09-04	11.540	11.610	11.310	11.390	11.390	1,935,485
2026-09-03	11.600	11.680	11.290	11.330	11.330	2,146,100
2026-09-02	11.550	11.710	11.270	11.600	11.600	3,023,259
2026-09-01	11.550	11.770	11.440	11.510	11.510	2,567,480
2026-08-31	11.370	11.580	11.130	11.510	11.510	2,738,000
2026-08-28	11.420	11.640	11.360	11.560	11.560	1,369,780
2026-08-27	11.500	11.540	11.310	11.420	11.420	1,250,800
2026-08-26	11.550	11.690	11.470	11.510	11.510	1,958,447
2026-08-25	11.250	11.620	11.150	11.600	11.600	2,489,726
2026-08-24	11.220	11.480	11.130	11.320	11.320	2,746,891
2026-08-21	11.190	11.250	11.010	11.170	11.170	1,466,300
2026-08-20	11.060	11.320	11.060	11.250	11.250	1,595,700
2026-08-19	11.280	11.310	11.010	11.060	11.060	1,725,900
2026-08-18	11.420	11.440	11.170	11.280	11.280	1,662,100
2026-08-17	11.250	11.420	11.130	11.350	11.350	1,836,700
2026-08-14	11.260	11.400	11.170	11.250	11.250	1,473,900
2026-08-13	11.450	11.500	11.210	11.210	11.210	1,558,200
2026-08-12	11.410	11.500	11.330	11.450	11.450	1,174,900
2026-08-11	11.380	11.550	11.330	11.420	11.420	1,934,475
2026-08-10	11.000	11.540	10.930	11.470	11.470	3,082,520
2026-08-07	10.960	11.060	10.770	10.990	10.990	2,122,419
2026-08-06	10.990	11.040	10.780	10.960	10.960	1,977,927
2026-08-05	11.170	11.190	10.850	10.960	10.960	2,526,300
2026-08-04	11.060	11.190	10.900	11.040	11.040	2,395,167
2026-08-03	10.710	11.120	10.650	11.060	11.060	2,479,693
2026-07-31	10.470	10.700	10.250	10.690	10.690	1,999,700
2026-07-30	10.410	10.630	10.320	10.380	10.380	1,944,900
2026-07-29	10.120	10.480	10.060	10.440	10.440	2,552,840
2026-07-28	10.130	10.300	10.030	10.110	10.110	1,909,700
2026-07-27	10.000	10.090	9.720	10.060	10.060	2,367,970
2026-07-24	10.060	10.070	9.710	9.710	9.710	1,304,720
2026-07-23	9.770	10.080	9.650	10.080	10.080	1,885,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.5600 CNY
2025-10-22	0.4000 CNY
2024-06-05	0.3650 CNY
2023-06-09	0.6960 CNY
2022-06-09	0.6800 CNY
2021-10-18	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.