Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.000	16.010	15.600	15.750	14.273	1,433,520
2023-07-31	15.850	16.060	15.780	15.920	14.427	1,373,631
2023-07-28	15.700	15.990	15.580	15.910	14.418	1,527,771
2023-07-27	16.080	16.100	15.640	15.700	14.228	1,567,928
2023-07-26	16.100	16.140	15.960	16.050	14.545	1,312,120
2023-07-25	16.050	16.120	15.850	16.050	14.545	1,951,560
2023-07-24	15.910	16.160	15.500	16.080	14.572	3,027,148
2023-07-21	15.470	15.880	15.450	15.800	14.318	1,999,286
2023-07-20	15.580	15.980	15.440	15.540	14.083	2,135,346
2023-07-19	15.480	15.680	15.350	15.610	14.146	1,349,060
2023-07-18	15.500	15.610	15.410	15.600	14.137	1,003,218
2023-07-17	15.650	15.750	15.400	15.530	14.074	1,468,776
2023-07-14	15.890	16.120	15.620	15.760	14.282	2,522,432
2023-07-13	15.880	16.120	15.710	15.890	14.400	2,333,434
2023-07-12	16.400	16.470	15.870	15.950	14.454	2,819,180
2023-07-11	16.300	16.500	15.950	16.390	14.853	2,769,600
2023-07-10	16.800	17.000	16.190	16.330	14.799	5,653,793
2023-07-07	15.700	17.300	15.410	16.890	15.306	6,938,581
2023-07-06	15.700	15.870	15.490	15.780	14.300	1,442,220
2023-07-05	16.060	16.150	15.710	15.710	14.237	2,125,055
2023-07-04	16.190	16.380	15.940	16.100	14.590	3,225,700
2023-07-03	15.430	16.170	15.430	16.100	14.590	5,352,779
2023-06-30	15.280	15.600	15.280	15.440	13.992	1,878,356
2023-06-29	14.770	15.410	14.700	15.300	13.865	2,935,197
2023-06-28	14.950	14.970	14.400	14.740	13.358	1,648,808
2023-06-27	15.040	15.220	14.750	14.980	13.575	1,225,440
2023-06-26	15.100	15.450	14.850	14.930	13.530	2,565,901
2023-06-21	15.510	15.510	14.850	14.890	13.494	1,738,460
2023-06-20	15.090	15.460	15.000	15.350	13.911	2,674,906
2023-06-19	15.400	15.400	14.880	15.010	13.603	2,169,748
2023-06-16	15.100	15.370	14.930	15.170	13.748	2,612,474
2023-06-15	14.780	15.560	14.600	15.090	13.675	3,750,938
2023-06-14	15.050	15.200	14.700	14.800	13.412	2,204,799
2023-06-13	14.480	15.390	14.460	15.110	13.693	3,518,351
2023-06-12	14.110	14.740	13.900	14.540	13.177	2,582,210
2023-06-09	14.730	14.840	14.180	14.280	12.941	2,522,062
2023-06-08	18.870	18.890	18.160	18.250	13.257	2,461,182
2023-06-07	18.930	19.140	18.650	18.840	13.685	1,939,542
2023-06-06	19.500	19.750	19.000	19.190	13.940	4,214,676
2023-06-05	18.800	20.440	18.530	19.790	14.375	6,435,972
2023-06-02	18.880	19.090	18.590	18.790	13.649	2,116,440
2023-06-01	18.660	19.260	18.410	18.900	13.729	1,418,586
2023-05-31	18.680	18.820	18.490	18.520	13.453	823,651
2023-05-30	18.850	19.190	18.480	18.770	13.634	1,249,004
2023-05-29	19.760	19.760	18.550	18.820	13.671	2,364,988
2023-05-26	19.470	19.880	19.210	19.730	14.332	922,629
2023-05-25	19.320	19.560	19.180	19.540	14.194	964,080
2023-05-24	19.400	19.780	19.300	19.520	14.179	994,440
2023-05-23	19.630	19.820	19.440	19.500	14.165	860,026
2023-05-22	19.570	19.720	19.400	19.690	14.303	1,046,040
2023-05-19	19.620	20.140	19.330	19.700	14.310	1,595,040
2023-05-18	19.750	19.750	19.180	19.550	14.201	1,994,232
2023-05-17	18.880	19.870	18.730	19.540	14.194	2,850,232
2023-05-16	18.930	19.030	18.740	18.770	13.634	887,392
2023-05-15	19.010	19.110	18.620	18.980	13.787	1,140,333
2023-05-12	18.900	19.200	18.800	19.040	13.831	1,314,544
2023-05-11	18.460	18.880	18.220	18.880	13.714	1,267,072
2023-05-10	18.570	18.580	18.030	18.430	13.387	1,136,280
2023-05-09	18.630	18.740	17.980	18.160	13.191	1,625,257
2023-05-08	18.520	18.820	18.430	18.630	13.533	789,074

← NewerPage 14 of 21 · 1,219 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.