Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.930	12.080	11.560	11.660	10.567	5,968,594
2024-04-29	11.680	12.090	11.550	12.020	10.893	7,642,226
2024-04-26	11.510	12.170	11.330	11.810	10.703	8,545,282
2024-04-25	11.660	12.300	11.400	11.740	10.639	9,315,907
2024-04-24	12.130	12.130	11.470	11.760	10.657	9,516,940
2024-04-23	12.000	12.430	11.700	12.430	11.264	11,614,130
2024-04-22	11.210	12.850	10.920	12.540	11.364	14,499,352
2024-04-19	11.590	11.760	11.200	11.300	10.240	13,543,640
2024-04-18	10.180	12.180	9.830	12.180	11.038	8,749,461
2024-04-17	9.540	10.170	9.490	10.150	9.198	2,734,289
2024-04-16	9.800	9.970	9.470	9.490	8.600	4,848,987
2024-04-15	10.580	10.690	9.520	9.900	8.972	5,942,735
2024-04-12	10.540	10.820	10.500	10.630	9.633	2,611,830
2024-04-11	10.500	10.730	10.300	10.530	9.543	2,625,674
2024-04-10	11.030	11.220	10.390	10.540	9.552	4,536,720
2024-04-09	10.660	11.020	10.370	10.990	9.960	3,677,169
2024-04-08	11.090	11.440	10.720	10.770	9.760	5,883,205
2024-04-03	10.980	11.150	10.840	11.080	10.041	2,552,500
2024-04-02	11.050	11.100	10.910	11.050	10.014	2,159,506
2024-04-01	10.700	11.090	10.700	11.080	10.041	3,316,827
2024-03-29	10.450	10.720	10.390	10.540	9.552	1,490,320
2024-03-28	10.140	10.540	10.030	10.420	9.443	1,984,128
2024-03-27	10.580	10.790	10.160	10.170	9.216	2,166,254
2024-03-26	10.440	10.660	10.280	10.570	9.579	1,756,200
2024-03-25	10.850	10.950	10.480	10.480	9.497	2,457,784
2024-03-22	11.030	11.080	10.670	10.870	9.851	2,505,620
2024-03-21	11.080	11.260	10.880	11.050	10.014	2,380,769
2024-03-20	11.030	11.150	10.870	11.100	10.059	1,975,519
2024-03-19	10.850	11.200	10.760	11.010	9.978	3,282,380
2024-03-18	10.680	10.870	10.570	10.860	9.842	3,202,530
2024-03-15	10.540	10.700	10.380	10.650	9.651	2,635,160
2024-03-14	10.560	10.740	10.320	10.490	9.506	2,533,846
2024-03-13	10.430	10.740	10.290	10.550	9.561	2,930,244
2024-03-12	10.280	10.460	10.140	10.430	9.452	3,208,292
2024-03-11	9.810	10.280	9.810	10.240	9.280	3,468,897
2024-03-08	9.990	10.170	9.770	9.940	9.008	3,194,520
2024-03-07	10.050	10.330	9.930	10.000	9.062	3,599,480
2024-03-06	9.750	10.100	9.730	9.960	9.026	2,701,560
2024-03-05	10.020	10.100	9.710	9.730	8.818	3,040,567
2024-03-04	10.110	10.180	9.800	10.080	9.135	3,520,184
2024-03-01	9.880	10.200	9.820	10.050	9.108	3,890,841
2024-02-29	9.380	9.920	9.270	9.870	8.945	4,321,600
2024-02-28	10.720	10.900	9.420	9.440	8.555	6,345,126
2024-02-27	10.310	10.730	10.220	10.680	9.679	3,920,199
2024-02-26	10.060	10.590	9.950	10.330	9.361	4,980,973
2024-02-23	9.510	10.050	9.490	9.990	9.053	3,935,229
2024-02-22	9.180	9.490	9.180	9.490	8.600	2,967,928
2024-02-21	9.030	9.550	8.810	9.230	8.365	3,692,300
2024-02-20	8.900	9.070	8.640	8.990	8.147	3,234,600
2024-02-19	8.560	9.260	8.560	8.940	8.102	6,015,383
2024-02-08	7.450	8.660	7.140	8.640	7.830	7,293,831
2024-02-07	8.100	8.100	7.230	7.360	6.670	7,667,976
2024-02-06	8.010	8.340	7.110	8.090	7.331	7,506,055
2024-02-05	9.540	9.610	7.810	8.190	7.422	5,604,192
2024-02-02	10.430	10.710	9.360	9.610	8.709	3,381,528
2024-02-01	10.750	10.840	10.120	10.500	9.515	2,724,779
2024-01-31	11.400	11.600	10.660	10.750	9.742	2,683,799
2024-01-30	12.020	12.020	11.420	11.500	10.422	1,890,267
2024-01-29	12.410	12.490	11.890	11.950	10.830	1,603,487
2024-01-26	12.760	12.960	12.360	12.430	11.264	2,012,340

← NewerPage 11 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.