Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.140	20.600	19.960	20.500	14.891	2,085,714
2022-11-03	19.900	20.230	19.750	20.080	14.586	1,686,950
2022-11-02	19.870	20.220	19.820	20.010	14.535	2,116,806
2022-11-01	19.190	20.000	18.960	19.900	14.455	2,776,863
2022-10-31	18.770	19.390	18.560	18.900	13.729	1,938,363
2022-10-28	20.150	20.150	18.850	18.850	13.692	2,264,205
2022-10-27	20.700	20.940	20.060	20.160	14.644	1,709,389
2022-10-26	20.120	20.800	20.120	20.440	14.847	2,330,131
2022-10-25	20.400	20.500	19.760	19.950	14.492	3,320,353
2022-10-24	21.290	21.660	20.960	21.120	15.341	1,648,706
2022-10-21	21.240	21.570	21.060	21.220	15.414	1,293,480
2022-10-20	21.580	21.720	21.080	21.320	15.487	1,038,274
2022-10-19	21.750	22.040	21.530	21.590	15.683	1,441,796
2022-10-18	21.870	22.250	21.610	21.880	15.893	1,797,876
2022-10-17	21.600	22.130	21.450	21.790	15.828	1,869,784
2022-10-14	21.300	21.930	21.160	21.790	15.828	2,461,466
2022-10-13	20.440	20.870	20.210	20.600	14.964	1,565,034
2022-10-12	19.350	20.450	19.010	20.430	14.840	2,659,921
2022-10-11	19.570	19.840	19.100	19.350	14.056	1,399,324
2022-10-10	20.450	20.600	19.360	19.530	14.186	2,010,925
2022-09-30	21.200	21.440	20.270	20.280	14.731	2,321,858
2022-09-29	21.850	22.120	21.210	21.320	15.487	1,897,402
2022-09-28	22.300	22.450	21.530	21.590	15.683	1,794,685
2022-09-27	21.310	22.130	21.310	22.100	16.053	1,738,824
2022-09-26	21.620	21.850	21.000	21.310	15.479	1,868,847
2022-09-23	22.680	22.700	21.500	21.560	15.661	2,274,514
2022-09-22	22.890	23.080	22.460	22.680	16.475	1,348,750
2022-09-21	23.290	23.440	22.700	22.890	16.627	1,739,460
2022-09-20	22.630	23.590	22.630	23.310	16.932	2,192,630
2022-09-19	23.800	24.100	22.400	22.580	16.402	2,460,614
2022-09-16	24.500	24.870	23.980	24.000	17.433	1,567,440
2022-09-15	25.430	25.590	23.960	24.170	17.557	2,349,055
2022-09-14	25.450	25.990	25.270	25.370	18.429	2,005,922
2022-09-13	24.970	25.680	24.910	25.560	18.567	1,628,613
2022-09-09	25.180	25.330	24.910	25.170	18.283	1,457,118
2022-09-08	25.740	25.820	25.300	25.460	18.494	2,219,490
2022-09-07	25.010	26.330	25.010	25.740	18.697	4,009,662
2022-09-06	24.750	25.050	24.510	24.940	18.116	1,873,250
2022-09-05	24.240	25.400	23.790	25.080	18.218	3,020,388
2022-09-02	24.190	24.480	24.030	24.240	17.608	1,214,914
2022-09-01	24.110	24.650	24.070	24.170	17.557	1,533,442
2022-08-31	25.170	25.250	23.950	24.100	17.506	2,319,754
2022-08-30	26.050	26.330	25.070	25.170	18.283	2,226,144
2022-08-29	24.500	26.260	24.500	25.690	18.661	3,827,280
2022-08-26	26.300	26.370	24.870	24.870	18.065	4,755,958
2022-08-25	27.410	27.770	26.940	27.660	20.092	3,584,008
2022-08-24	27.900	28.120	26.910	27.450	19.939	4,538,247
2022-08-23	26.380	28.200	26.370	28.140	20.441	6,829,532
2022-08-22	26.690	27.130	26.300	26.360	19.148	2,321,721
2022-08-19	26.580	27.310	26.460	26.870	19.518	3,961,525
2022-08-18	26.240	26.990	26.240	26.560	19.293	2,116,231
2022-08-17	26.380	26.570	25.900	26.380	19.162	2,147,877
2022-08-16	26.950	27.380	26.270	26.390	19.170	2,469,739
2022-08-15	25.640	26.980	25.620	26.620	19.337	4,215,740
2022-08-12	25.700	26.380	25.350	25.640	18.625	3,171,499
2022-08-11	25.090	25.730	24.790	25.460	18.494	2,868,768
2022-08-10	24.960	25.100	24.550	24.950	18.124	2,011,777
2022-08-09	24.910	25.530	24.800	24.890	18.080	1,871,218
2022-08-08	24.700	25.380	24.350	25.150	18.269	2,213,119
2022-08-05	24.420	24.880	24.000	24.620	17.884	1,826,948

← NewerPage 17 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.