Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.800	18.970	18.480	18.520	13.453	839,160
2023-05-04	18.810	19.290	18.750	18.880	13.714	974,659
2023-04-28	18.590	18.880	18.460	18.850	13.692	843,840
2023-04-27	18.740	18.830	18.450	18.460	13.409	1,127,520
2023-04-26	17.880	18.980	17.810	18.760	13.627	1,981,651
2023-04-25	18.980	19.180	17.920	18.230	13.242	2,792,126
2023-04-24	19.210	19.720	18.950	19.000	13.801	3,119,793
2023-04-21	20.540	20.680	19.980	20.020	14.542	1,293,064
2023-04-20	20.840	20.860	20.300	20.610	14.971	1,638,546
2023-04-19	21.100	21.100	20.730	20.850	15.145	1,034,607
2023-04-18	21.350	21.480	21.070	21.150	15.363	1,096,298
2023-04-17	21.060	21.660	21.030	21.310	15.479	1,560,120
2023-04-14	21.510	21.730	21.100	21.160	15.370	1,550,040
2023-04-13	21.620	21.850	21.370	21.510	15.625	986,520
2023-04-12	22.070	22.350	21.500	21.610	15.697	2,481,720
2023-04-11	22.200	22.470	21.880	22.080	16.039	1,168,621
2023-04-10	22.910	22.910	22.000	22.070	16.032	1,831,440
2023-04-07	22.600	23.000	22.560	22.760	16.533	1,267,440
2023-04-06	22.890	23.520	22.530	22.660	16.460	2,100,542
2023-04-04	23.800	23.880	22.750	22.890	16.627	2,655,680
2023-04-03	23.390	24.200	22.960	23.710	17.223	3,327,048
2023-03-31	23.500	24.400	23.150	23.450	17.034	5,333,743
2023-03-30	21.750	23.600	21.540	23.290	16.918	4,706,095
2023-03-29	21.770	22.180	21.610	21.750	15.799	1,314,079
2023-03-28	22.150	22.390	21.660	21.750	15.799	1,660,639
2023-03-27	22.510	22.790	22.060	22.330	16.220	2,229,603
2023-03-24	21.810	22.900	21.650	22.630	16.438	3,003,746
2023-03-23	21.950	22.200	21.640	21.820	15.850	1,608,672
2023-03-22	21.940	22.290	21.650	22.090	16.046	2,874,297
2023-03-21	20.820	21.850	20.680	21.810	15.843	2,886,840
2023-03-20	21.640	21.650	20.670	20.810	15.116	2,271,141
2023-03-17	21.810	22.020	21.230	21.230	15.421	2,586,960
2023-03-16	22.370	22.370	21.600	21.680	15.748	1,470,480
2023-03-15	22.210	22.540	22.180	22.320	16.213	1,404,078
2023-03-14	22.780	22.780	21.980	22.220	16.140	2,199,427
2023-03-13	23.210	23.600	22.500	22.830	16.584	2,991,178
2023-03-10	24.050	24.060	23.180	23.200	16.852	2,556,786
2023-03-09	24.180	24.340	23.960	24.200	17.579	1,415,070
2023-03-08	24.510	24.900	23.980	24.180	17.564	2,744,180
2023-03-07	25.830	25.840	24.700	24.740	17.971	1,892,394
2023-03-06	26.000	26.170	25.460	25.900	18.814	1,987,621
2023-03-03	26.650	26.660	25.680	26.160	19.002	3,411,080
2023-03-02	24.810	26.650	24.810	26.650	19.358	4,987,200
2023-03-01	24.960	25.400	24.500	24.900	18.087	1,736,820
2023-02-28	24.550	24.960	24.550	24.960	18.131	957,240
2023-02-27	24.820	25.160	24.520	24.710	17.949	2,422,864
2023-02-24	25.350	25.510	24.620	24.800	18.015	3,200,156
2023-02-23	26.600	26.770	25.200	25.350	18.414	4,506,958
2023-02-22	26.560	28.000	26.180	26.260	19.075	6,329,360
2023-02-21	25.300	26.800	24.880	26.240	19.061	4,748,682
2023-02-20	24.810	25.640	24.510	25.480	18.508	4,083,663
2023-02-17	24.300	25.150	24.010	25.010	18.167	5,029,794
2023-02-16	25.290	25.290	24.010	24.020	17.448	5,041,538
2023-02-15	24.620	25.850	24.620	25.200	18.305	6,665,004
2023-02-14	23.210	24.990	22.980	24.900	18.087	8,728,329
2023-02-13	22.150	23.450	21.900	23.430	17.019	5,123,959
2023-02-10	22.240	22.280	21.820	21.920	15.923	1,458,360
2023-02-09	21.700	22.190	21.530	22.140	16.082	1,803,600
2023-02-08	22.000	22.180	21.730	21.770	15.814	1,471,344
2023-02-07	21.790	22.130	21.520	22.090	16.046	1,703,640

← NewerPage 15 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.