Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.200	12.790	12.120	12.790	11.591	1,871,060
2024-01-24	12.150	12.510	11.690	12.210	11.065	2,198,884
2024-01-23	12.350	12.350	11.820	12.150	11.011	2,214,904
2024-01-22	13.330	13.330	12.230	12.350	11.192	1,968,500
2024-01-19	13.330	13.770	13.300	13.410	12.153	2,182,391
2024-01-18	13.770	13.800	13.000	13.330	12.080	2,611,865
2024-01-17	14.040	14.150	13.800	13.840	12.542	1,376,847
2024-01-16	14.090	14.210	13.740	14.050	12.733	1,392,020
2024-01-15	14.170	14.170	14.170	14.170	12.841	0
2024-01-12	14.160	14.490	14.160	14.170	12.841	1,173,540
2024-01-11	14.140	14.370	13.970	14.240	12.905	1,182,600
2024-01-10	14.150	14.320	13.880	14.070	12.751	1,177,200
2024-01-09	14.100	14.360	14.040	14.140	12.814	1,022,688
2024-01-08	14.300	14.480	14.050	14.050	12.733	1,218,400
2024-01-05	14.680	14.820	14.230	14.350	13.004	1,132,511
2024-01-04	14.590	14.680	14.410	14.640	13.267	1,069,543
2024-01-03	14.710	14.790	14.410	14.590	13.222	1,391,880
2024-01-02	14.700	14.940	14.430	14.710	13.331	2,126,240
2023-12-29	14.270	14.770	14.270	14.700	13.322	1,728,864
2023-12-28	13.920	14.350	13.740	14.300	12.959	1,423,060
2023-12-27	14.110	14.130	13.870	14.000	12.687	1,302,700
2023-12-26	14.170	14.190	13.880	14.080	12.760	1,370,099
2023-12-25	14.300	14.360	14.020	14.170	12.841	1,456,200
2023-12-22	14.580	14.670	14.270	14.350	13.004	1,654,324
2023-12-21	14.260	14.680	14.050	14.590	13.222	1,858,390
2023-12-20	14.330	14.640	14.260	14.260	12.923	1,072,988
2023-12-19	14.180	14.420	14.030	14.330	12.986	974,096
2023-12-18	14.390	14.570	14.160	14.180	12.850	1,366,757
2023-12-15	14.370	14.570	14.360	14.390	13.041	1,062,360
2023-12-14	14.440	14.610	14.360	14.390	13.041	1,291,424
2023-12-13	14.490	14.560	14.300	14.350	13.004	1,384,471
2023-12-12	14.650	14.760	14.450	14.500	13.140	1,453,370
2023-12-11	14.660	14.850	14.500	14.740	13.358	2,169,492
2023-12-08	14.970	15.110	14.600	14.640	13.267	1,895,440
2023-12-07	15.120	15.250	14.920	15.050	13.639	2,075,852
2023-12-06	15.120	15.360	15.010	15.120	13.702	1,884,600
2023-12-05	15.300	15.310	14.990	15.010	13.603	1,234,160
2023-12-04	15.400	15.520	15.190	15.260	13.829	1,620,471
2023-12-01	15.280	15.410	15.110	15.310	13.874	1,259,223
2023-11-30	15.530	15.530	15.080	15.270	13.838	1,621,563
2023-11-29	15.550	15.620	15.400	15.470	14.019	1,582,883
2023-11-28	15.260	15.560	14.980	15.520	14.065	2,118,684
2023-11-27	15.280	15.340	15.100	15.260	13.829	2,338,300
2023-11-24	15.520	15.560	15.150	15.240	13.811	1,346,059
2023-11-23	15.360	15.600	15.050	15.570	14.110	1,381,064
2023-11-22	15.440	15.530	15.250	15.310	13.874	1,988,288
2023-11-21	15.620	15.740	15.440	15.520	14.065	1,633,420
2023-11-20	15.550	15.680	15.400	15.620	14.155	2,839,267
2023-11-17	15.250	15.560	15.250	15.480	14.028	2,494,540
2023-11-16	15.430	15.580	15.270	15.280	13.847	2,873,248
2023-11-15	15.460	15.770	15.390	15.690	14.219	3,887,760
2023-11-14	15.570	15.800	15.210	15.450	14.001	4,792,708
2023-11-13	15.570	15.800	15.080	15.560	14.101	5,697,528
2023-11-10	15.050	15.270	14.860	15.220	13.793	2,475,598
2023-11-09	15.130	15.400	14.930	14.990	13.584	2,593,966
2023-11-08	15.070	15.220	14.950	15.130	13.711	2,525,561
2023-11-07	14.770	15.280	14.710	15.250	13.820	3,227,662
2023-11-06	14.580	14.920	14.550	14.860	13.467	2,480,405
2023-11-03	14.500	14.710	14.500	14.530	13.168	1,683,600
2023-11-02	14.570	14.820	14.440	14.580	13.213	2,348,140

← NewerPage 12 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.