Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.910	9.950	9.650	9.720	9.097	2,331,480
2024-07-26	9.530	9.870	9.530	9.870	9.238	2,766,120
2024-07-25	9.800	9.830	9.410	9.520	8.910	2,896,209
2024-07-24	9.650	9.940	9.510	9.800	9.172	3,186,680
2024-07-23	9.700	9.920	9.600	9.660	9.041	3,100,520
2024-07-22	9.600	9.740	9.520	9.680	9.060	1,545,800
2024-07-19	9.550	9.710	9.500	9.580	8.966	1,604,320
2024-07-18	9.690	9.740	9.310	9.630	9.013	2,180,220
2024-07-17	10.100	10.100	9.640	9.750	9.125	1,912,480
2024-07-16	9.940	10.080	9.730	9.890	9.256	2,208,884
2024-07-15	10.230	10.410	9.890	9.940	9.303	2,223,239
2024-07-12	10.350	10.520	10.260	10.330	9.668	2,300,639
2024-07-11	10.080	10.430	10.080	10.360	9.696	2,858,485
2024-07-10	9.820	10.120	9.800	9.910	9.275	2,355,545
2024-07-09	9.650	9.890	9.450	9.850	9.219	2,583,367
2024-07-08	10.090	10.110	9.590	9.630	9.013	3,463,463
2024-07-05	9.930	10.240	9.700	10.120	9.472	2,771,105
2024-07-04	10.310	10.450	9.940	10.000	9.359	3,073,983
2024-07-03	11.050	11.110	10.330	10.330	9.668	4,021,736
2024-07-02	10.940	11.160	10.800	11.020	10.314	3,289,400
2024-07-01	10.820	11.000	10.590	10.990	10.286	4,155,535
2024-06-28	11.100	11.370	10.940	10.990	10.286	4,853,132
2024-06-27	11.650	11.690	11.130	11.170	10.454	6,708,530
2024-06-26	11.450	11.880	11.410	11.820	11.063	7,380,725
2024-06-25	11.590	12.160	11.410	11.870	11.110	10,431,974
2024-06-24	11.430	11.880	11.080	11.530	10.791	9,530,800
2024-06-21	10.600	12.210	10.600	11.770	11.016	11,444,301
2024-06-20	10.760	10.810	10.400	10.420	9.753	2,266,000
2024-06-19	10.940	10.940	10.670	10.810	10.118	1,512,660
2024-06-18	10.640	10.890	10.590	10.840	10.146	1,976,404
2024-06-17	10.700	10.930	10.600	10.640	9.958	2,473,160
2024-06-14	10.550	10.750	10.460	10.690	10.005	1,831,689
2024-06-13	10.760	10.800	10.510	10.630	9.949	2,153,639
2024-06-12	10.480	10.790	10.330	10.740	10.052	2,263,055
2024-06-11	10.400	10.600	9.980	10.440	9.771	2,380,160
2024-06-07	10.250	10.560	10.170	10.390	9.724	3,061,600
2024-06-06	10.600	10.850	9.930	10.070	9.425	4,560,870
2024-06-05	11.160	11.250	10.640	10.660	9.977	3,319,880
2024-06-04	11.990	12.000	11.190	11.500	10.422	4,684,909
2024-06-03	11.900	12.300	11.700	11.960	10.839	4,161,640
2024-05-31	11.520	11.920	11.390	11.890	10.775	2,892,620
2024-05-30	11.690	11.800	11.460	11.530	10.449	2,180,700
2024-05-29	11.580	11.880	11.470	11.710	10.612	3,173,271
2024-05-28	12.260	12.280	11.450	11.580	10.494	6,251,440
2024-05-27	12.000	12.420	11.860	12.400	11.237	6,477,248
2024-05-24	11.650	12.100	11.520	11.750	10.648	3,807,874
2024-05-23	12.260	12.310	11.690	11.710	10.612	5,173,031
2024-05-22	12.390	12.440	12.140	12.250	11.101	3,752,485
2024-05-21	12.880	12.880	12.220	12.380	11.219	5,805,631
2024-05-20	13.080	13.150	12.730	12.880	11.672	6,693,620
2024-05-17	13.190	13.370	12.560	13.320	12.071	8,099,249
2024-05-16	13.480	13.600	12.950	13.170	11.935	8,970,657
2024-05-15	14.020	14.880	13.540	13.690	12.406	12,991,253
2024-05-14	12.920	14.160	12.680	14.150	12.823	13,220,312
2024-05-13	13.520	14.190	12.700	13.020	11.799	11,313,358
2024-05-10	13.100	14.600	12.840	14.010	12.696	13,843,179
2024-05-09	12.610	14.220	12.280	13.480	12.216	12,383,120
2024-05-08	12.180	13.380	12.050	12.900	11.690	12,743,783
2024-05-07	12.210	12.250	11.950	12.170	11.029	5,808,520
2024-05-06	11.700	12.240	11.660	12.220	11.074	7,689,890

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.