Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.100	24.580	23.870	24.430	17.746	2,095,574
2022-08-03	24.000	24.830	23.910	24.090	17.499	3,214,921
2022-08-02	25.890	25.890	23.650	23.920	17.375	4,832,594
2022-08-01	26.800	26.800	25.950	26.220	19.046	2,432,150
2022-07-29	27.130	27.130	26.170	26.270	19.082	3,325,912
2022-07-28	27.520	27.680	27.110	27.200	19.758	2,643,688
2022-07-27	26.970	27.780	26.700	27.520	19.990	3,974,352
2022-07-26	26.620	27.040	25.680	26.970	19.591	2,768,163
2022-07-25	26.450	27.140	26.330	26.670	19.373	2,153,680
2022-07-22	27.590	27.720	26.280	26.680	19.380	3,039,562
2022-07-21	28.050	28.270	27.390	27.400	19.903	3,127,634
2022-07-20	27.680	28.160	27.520	27.970	20.317	2,667,333
2022-07-19	27.790	28.300	27.200	27.700	20.121	3,593,606
2022-07-18	27.690	27.970	27.500	27.880	20.252	3,350,238
2022-07-15	28.990	29.750	28.000	28.110	20.419	3,630,903
2022-07-14	28.180	29.800	28.070	28.920	21.007	5,121,793
2022-07-13	28.070	28.500	27.850	28.050	20.375	2,709,564
2022-07-12	29.600	29.830	28.300	28.360	20.600	4,696,082
2022-07-11	31.600	31.600	29.580	29.580	21.487	5,607,370
2022-07-08	32.070	32.620	31.770	32.260	23.433	3,920,212
2022-07-07	33.300	33.350	31.910	32.340	23.492	7,606,255
2022-07-06	32.800	34.520	32.390	34.330	24.937	10,446,794
2022-07-05	33.000	33.830	32.620	33.590	24.400	11,633,826
2022-07-04	32.050	32.480	31.310	32.030	23.266	4,527,332
2022-07-01	32.600	32.690	31.270	32.160	23.361	4,687,542
2022-06-30	32.330	32.950	32.100	32.810	23.833	4,468,816
2022-06-29	32.550	33.230	31.680	32.400	23.535	4,713,009
2022-06-28	33.220	33.350	32.600	32.720	23.768	4,398,240
2022-06-27	33.800	34.160	33.000	33.550	24.370	4,674,854
2022-06-24	32.210	33.870	31.770	33.860	24.596	5,932,382
2022-06-23	31.560	32.310	31.330	32.130	23.339	5,213,596
2022-06-22	32.600	32.980	31.310	31.550	22.918	5,677,348
2022-06-21	33.740	33.880	32.500	33.030	23.993	4,674,639
2022-06-20	34.280	35.930	33.500	33.840	24.581	7,727,881
2022-06-17	32.000	33.800	31.880	33.800	24.552	6,298,282
2022-06-16	31.010	33.420	31.010	32.740	23.782	7,640,610
2022-06-15	33.980	33.980	31.330	31.420	22.823	12,879,645
2022-06-14	30.420	31.760	30.420	31.620	22.969	6,668,486
2022-06-13	30.100	31.400	29.860	30.780	22.358	6,184,105
2022-06-10	28.600	30.200	28.320	30.200	21.937	5,870,340
2022-06-09	29.010	29.790	28.180	28.730	20.869	4,899,175
2022-06-08	29.510	30.160	28.510	29.500	20.935	5,152,737
2022-06-07	31.470	31.470	29.620	29.670	21.055	6,960,763
2022-06-06	30.640	32.130	30.300	31.150	22.106	8,878,316
2022-06-02	29.460	29.800	29.110	29.460	20.906	3,394,336
2022-06-01	30.290	31.100	29.500	29.820	21.162	3,639,566
2022-05-31	29.880	30.480	28.990	30.290	21.495	4,312,202
2022-05-30	30.140	30.300	29.050	30.250	21.467	4,974,346
2022-05-27	29.910	32.160	29.910	30.440	21.602	8,501,593
2022-05-26	29.820	31.580	29.210	29.550	20.970	6,408,276
2022-05-25	28.560	29.400	27.530	29.050	20.615	6,006,384
2022-05-24	30.780	31.950	29.000	29.160	20.693	6,126,141
2022-05-23	30.240	30.780	30.070	30.450	21.609	2,848,876
2022-05-20	30.900	31.370	30.400	30.700	21.786	4,383,398
2022-05-19	31.300	31.740	30.460	31.050	22.035	5,845,465
2022-05-18	29.670	32.440	28.900	32.140	22.808	7,511,642
2022-05-17	29.300	30.450	28.850	29.920	21.233	3,891,758
2022-05-16	30.450	31.100	29.450	29.710	21.084	5,040,886
2022-05-13	31.710	32.690	30.500	31.200	22.141	5,653,486
2022-05-12	29.770	31.970	29.700	31.470	22.333	6,567,829

← NewerPage 18 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.