Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.600	14.800	14.370	14.620	13.249	2,690,840
2023-10-31	14.390	14.900	14.360	14.700	13.322	3,170,620
2023-10-30	14.960	15.100	14.370	14.490	13.131	4,335,500
2023-10-27	14.180	15.210	14.130	14.960	13.557	6,051,910
2023-10-26	13.800	14.240	13.790	14.180	12.850	2,722,896
2023-10-25	13.840	14.010	13.700	13.950	12.642	1,711,460
2023-10-24	13.090	13.750	13.050	13.710	12.424	2,648,640
2023-10-23	13.670	13.670	12.830	12.970	11.754	2,000,355
2023-10-20	13.410	13.870	13.410	13.590	12.316	1,992,890
2023-10-19	13.500	13.740	13.430	13.460	12.198	1,777,840
2023-10-18	13.790	13.890	13.500	13.620	12.343	2,213,380
2023-10-17	13.860	14.060	13.630	13.900	12.597	2,967,420
2023-10-16	14.220	14.280	13.680	13.830	12.533	4,097,492
2023-10-13	14.680	14.690	14.210	14.290	12.950	6,470,857
2023-10-12	14.150	15.460	13.990	15.040	13.630	6,573,930
2023-10-11	14.130	14.280	14.030	14.090	12.769	1,315,240
2023-10-10	14.270	14.550	14.060	14.110	12.787	1,640,560
2023-10-09	14.460	14.670	14.170	14.300	12.959	2,183,941
2023-09-28	14.400	14.730	14.330	14.470	13.113	2,057,920
2023-09-27	14.240	14.630	13.920	14.290	12.950	2,896,310
2023-09-26	14.580	14.580	14.210	14.210	12.878	1,098,335
2023-09-25	14.350	14.770	14.210	14.580	13.213	1,897,900
2023-09-22	13.820	14.420	13.730	14.410	13.059	2,034,060
2023-09-21	13.940	14.010	13.720	13.790	12.497	1,474,267
2023-09-20	14.360	14.440	13.910	13.940	12.633	1,709,060
2023-09-19	14.810	14.810	14.380	14.400	13.050	1,928,310
2023-09-18	14.320	14.880	14.230	14.810	13.421	1,515,822
2023-09-15	14.350	14.530	14.180	14.340	12.995	1,025,220
2023-09-14	14.410	14.500	14.100	14.320	12.977	1,044,260
2023-09-13	14.760	14.810	14.320	14.460	13.104	1,279,840
2023-09-12	14.700	14.870	14.570	14.790	13.403	1,019,520
2023-09-11	14.590	14.730	14.300	14.710	13.331	1,277,960
2023-09-08	14.570	14.610	14.440	14.490	13.131	728,280
2023-09-07	14.800	14.880	14.460	14.490	13.131	1,111,920
2023-09-06	14.850	14.930	14.700	14.770	13.385	989,540
2023-09-05	14.890	14.940	14.740	14.830	13.439	1,335,700
2023-09-04	14.590	14.890	14.550	14.820	13.430	1,571,760
2023-09-01	14.400	14.640	14.350	14.520	13.159	1,309,044
2023-08-31	14.460	14.550	14.280	14.360	13.014	1,140,008
2023-08-30	14.180	14.810	14.110	14.450	13.095	2,425,648
2023-08-29	13.600	14.200	13.530	14.190	12.859	1,996,838
2023-08-28	14.360	14.550	13.620	13.660	12.379	2,079,512
2023-08-25	13.810	14.150	13.620	13.730	12.443	1,917,564
2023-08-24	14.060	14.190	13.810	13.900	12.597	1,739,540
2023-08-23	14.150	14.400	13.900	14.060	12.742	1,473,854
2023-08-22	14.670	14.790	14.010	14.220	12.887	2,254,276
2023-08-21	14.780	15.130	14.550	14.720	13.340	1,882,220
2023-08-18	15.030	15.190	14.820	14.880	13.485	1,668,242
2023-08-17	14.760	15.050	14.520	15.040	13.630	1,918,676
2023-08-16	14.800	15.300	14.700	14.800	13.412	2,568,468
2023-08-15	14.500	15.070	14.470	14.920	13.521	2,556,161
2023-08-14	14.710	14.770	14.290	14.570	13.204	1,476,517
2023-08-11	14.900	14.950	14.670	14.800	13.412	1,051,959
2023-08-10	14.870	15.010	14.870	14.980	13.575	608,960
2023-08-09	15.140	15.180	14.860	14.950	13.548	868,380
2023-08-08	15.270	15.330	14.950	15.070	13.657	1,335,471
2023-08-07	15.460	15.590	15.240	15.270	13.838	1,085,540
2023-08-04	15.850	15.850	15.500	15.500	14.047	1,520,920
2023-08-03	15.780	15.970	15.530	15.770	14.291	1,436,548
2023-08-02	15.670	15.810	15.620	15.740	14.264	983,000

← NewerPage 13 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.