Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.110	33.500	29.910	30.000	21.289	8,217,104
2022-05-10	28.900	29.960	28.700	29.700	21.077	6,336,606
2022-05-09	28.520	29.530	28.020	29.300	20.793	5,031,895
2022-05-06	28.200	29.800	27.790	28.410	20.161	6,409,416
2022-05-05	28.220	29.900	26.800	28.980	20.566	8,683,942
2022-04-29	24.910	28.490	24.760	28.050	19.906	9,316,263
2022-04-28	24.300	26.090	22.830	24.790	17.592	7,286,894
2022-04-27	25.030	25.500	22.720	24.740	17.557	8,035,794
2022-04-26	26.320	27.000	24.010	25.760	18.281	7,987,617
2022-04-25	28.040	29.920	27.000	27.500	19.515	11,596,166
2022-04-22	27.020	29.120	26.280	27.760	19.700	10,680,456
2022-04-21	24.750	27.970	24.700	25.620	18.181	7,321,838
2022-04-20	25.050	25.380	24.660	24.850	17.635	2,037,174
2022-04-19	24.420	25.390	24.420	25.050	17.777	2,617,526
2022-04-18	23.760	24.900	23.520	24.730	17.550	3,036,030
2022-04-15	24.850	24.850	23.800	24.100	17.103	3,440,275
2022-04-14	25.990	26.330	24.770	24.900	17.670	6,460,375
2022-04-13	25.220	27.400	24.420	26.540	18.834	6,621,290
2022-04-12	25.670	25.840	24.850	25.530	18.117	3,071,968
2022-04-11	26.700	26.700	25.450	25.850	18.344	4,009,075
2022-04-08	27.520	27.780	26.920	27.030	19.182	3,857,264
2022-04-07	29.100	29.170	27.400	27.410	19.452	5,534,094
2022-04-06	28.880	29.800	28.790	29.290	20.786	5,262,110
2022-04-01	28.520	29.740	28.520	28.880	20.495	5,641,406
2022-03-31	29.020	29.880	28.500	28.740	20.395	7,450,093
2022-03-30	28.710	30.050	28.620	29.550	20.970	8,361,624
2022-03-29	30.860	31.000	28.900	29.170	20.700	12,015,696
2022-03-28	34.930	34.930	30.590	30.860	21.900	17,287,398
2022-03-25	42.120	42.120	36.000	36.800	26.115	20,044,646
2022-03-24	31.330	35.100	30.430	35.100	24.909	7,461,006
2022-03-23	28.980	29.940	28.800	29.250	20.757	1,458,792
2022-03-22	29.450	29.950	28.700	28.960	20.551	1,391,490
2022-03-21	29.670	30.110	29.250	29.650	21.041	1,139,752
2022-03-18	29.760	29.760	28.890	29.270	20.771	1,392,610
2022-03-17	28.580	30.680	28.390	29.580	20.991	2,119,514
2022-03-16	28.230	28.810	26.770	28.380	20.140	2,346,727
2022-03-15	28.650	29.500	27.810	27.830	19.750	1,509,692
2022-03-14	28.870	30.680	28.870	29.200	20.722	1,981,088
2022-03-11	30.000	30.680	28.700	30.100	21.360	2,436,051
2022-03-10	29.900	31.360	29.660	30.360	21.545	2,817,661
2022-03-09	30.440	31.350	28.440	29.500	20.935	2,428,718
2022-03-08	32.930	33.020	30.300	30.840	21.886	2,685,454
2022-03-07	32.560	34.140	31.900	33.400	23.702	2,764,764
2022-03-04	33.480	33.680	32.480	32.570	23.113	1,700,534
2022-03-03	34.760	35.100	33.160	33.300	23.631	1,563,036
2022-03-02	34.830	34.860	33.980	34.340	24.369	1,258,724
2022-03-01	36.600	36.600	34.370	34.730	24.646	1,444,165
2022-02-28	35.610	36.230	34.850	35.600	25.264	724,623
2022-02-25	36.330	37.440	35.870	36.030	25.569	826,800
2022-02-24	37.180	37.710	35.080	35.570	25.242	1,295,668
2022-02-23	35.390	37.370	35.160	37.000	26.257	1,478,334
2022-02-22	37.530	37.530	34.960	35.380	25.107	1,319,896
2022-02-21	37.330	37.370	36.520	36.900	26.186	730,750
2022-02-18	37.390	37.800	36.520	37.320	26.484	885,975
2022-02-17	37.920	38.480	36.800	37.850	26.860	1,839,375
2022-02-16	35.320	38.350	35.320	37.880	26.882	2,865,901
2022-02-15	34.500	35.770	34.360	35.350	25.086	1,811,800
2022-02-14	32.210	35.800	31.370	35.280	25.036	3,140,584
2022-02-11	36.780	36.780	34.850	35.780	25.391	1,342,777
2022-02-10	37.660	37.660	36.110	36.970	26.236	1,143,349

← NewerPage 19 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.