Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.910	21.980	21.480	21.550	15.654	2,047,465
2023-02-03	22.200	22.550	21.810	21.980	15.966	2,925,427
2023-02-02	21.780	22.140	21.610	22.090	16.046	2,739,332
2023-02-01	21.330	21.830	21.330	21.780	15.821	1,942,478
2023-01-31	21.310	21.360	21.130	21.330	15.494	1,221,403
2023-01-30	21.200	21.630	21.200	21.270	15.450	2,314,231
2023-01-20	21.080	21.100	20.700	21.000	15.254	1,652,328
2023-01-19	20.980	21.360	20.840	21.020	15.269	1,751,481
2023-01-18	21.400	21.750	20.950	20.980	15.240	2,778,912
2023-01-17	20.830	22.300	20.630	21.530	15.639	6,096,266
2023-01-16	19.890	20.660	19.830	20.630	14.986	2,039,230
2023-01-13	19.700	19.980	19.660	19.980	14.513	986,040
2023-01-12	19.920	20.050	19.650	19.700	14.310	1,160,278
2023-01-11	20.430	20.550	19.850	19.880	14.441	1,766,574
2023-01-10	20.440	20.590	20.190	20.430	14.840	1,281,022
2023-01-09	20.230	20.480	20.140	20.440	14.847	1,493,544
2023-01-06	20.440	20.630	20.180	20.220	14.688	1,655,467
2023-01-05	20.330	20.450	20.120	20.430	14.840	1,357,682
2023-01-04	20.150	20.520	20.020	20.330	14.768	1,737,963
2023-01-03	19.850	20.280	19.730	20.180	14.659	1,708,539
2022-12-30	19.830	20.000	19.620	19.720	14.324	1,380,782
2022-12-29	19.990	20.670	19.580	19.650	14.274	2,609,504
2022-12-28	20.390	20.400	19.800	20.120	14.615	2,217,504
2022-12-27	20.230	20.680	19.760	20.560	14.935	2,800,239
2022-12-26	19.480	20.150	19.400	20.080	14.586	2,100,187
2022-12-23	19.700	19.760	19.150	19.370	14.070	2,594,010
2022-12-22	20.010	20.350	19.760	19.860	14.426	2,286,648
2022-12-21	20.350	20.420	19.830	20.010	14.535	1,807,446
2022-12-20	20.640	20.640	20.180	20.280	14.731	1,350,604
2022-12-19	21.260	21.360	20.560	20.590	14.956	2,378,744
2022-12-16	21.680	21.880	21.110	21.310	15.479	2,747,599
2022-12-15	22.490	22.490	21.710	21.720	15.777	3,294,435
2022-12-14	21.870	22.560	21.600	22.320	16.213	4,853,680
2022-12-13	21.810	22.310	21.670	21.880	15.893	3,960,978
2022-12-12	21.810	22.380	21.700	21.860	15.879	3,291,634
2022-12-09	22.660	22.860	21.920	22.050	16.017	7,266,544
2022-12-08	20.950	23.600	20.900	22.930	16.656	12,004,242
2022-12-07	20.790	21.110	20.640	20.870	15.160	2,057,425
2022-12-06	20.500	21.150	20.380	20.790	15.102	2,499,620
2022-12-05	20.800	20.940	20.410	20.640	14.993	2,215,624
2022-12-02	19.980	20.950	19.900	20.530	14.913	3,104,037
2022-12-01	19.680	20.180	19.680	19.980	14.513	2,207,631
2022-11-30	20.340	20.520	19.600	19.660	14.281	3,126,267
2022-11-29	19.610	20.500	19.610	20.400	14.818	2,239,012
2022-11-28	19.810	20.000	19.460	19.650	14.274	2,114,818
2022-11-25	20.390	20.600	20.000	20.180	14.659	1,758,169
2022-11-24	20.540	20.950	20.270	20.300	14.746	2,680,273
2022-11-23	21.220	21.710	20.220	20.530	14.913	4,797,926
2022-11-22	20.980	21.520	20.750	21.350	15.509	3,530,920
2022-11-21	20.740	20.950	20.110	20.930	15.203	1,731,579
2022-11-18	21.220	21.330	20.700	20.750	15.073	2,543,220
2022-11-17	20.870	21.320	20.750	21.180	15.385	3,620,031
2022-11-16	20.680	21.310	20.510	21.070	15.305	4,318,585
2022-11-15	20.100	20.600	19.910	20.600	14.964	1,920,838
2022-11-14	20.310	20.640	19.900	20.170	14.651	2,275,220
2022-11-11	20.800	20.990	20.270	20.300	14.746	2,504,907
2022-11-10	20.410	20.660	20.200	20.260	14.717	1,930,474
2022-11-09	20.740	20.880	20.410	20.500	14.891	1,869,356
2022-11-08	20.680	21.230	20.300	20.600	14.964	2,605,342
2022-11-07	20.720	20.990	20.410	20.880	15.167	2,810,647

← NewerPage 16 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.