Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.920	10.030	9.630	9.770	9.770	2,678,190
2026-07-21	10.060	10.190	9.810	9.990	9.990	3,661,680
2026-07-20	10.380	10.640	9.920	10.060	10.060	2,953,097
2026-07-17	10.710	10.940	10.240	10.360	10.360	2,247,200
2026-07-16	10.650	10.920	10.520	10.740	10.740	1,744,000
2026-07-15	10.420	10.750	10.380	10.700	10.700	1,767,885
2026-07-14	10.190	10.500	10.130	10.440	10.440	1,890,300
2026-07-13	10.480	10.480	10.200	10.240	10.240	2,135,720
2026-07-10	10.310	10.660	10.180	10.410	10.410	2,005,620
2026-07-09	10.390	10.630	10.170	10.310	10.310	1,923,964
2026-07-08	10.500	10.740	10.310	10.560	10.560	1,714,800
2026-07-07	10.910	11.000	10.590	10.600	10.600	1,318,000
2026-07-06	11.200	11.390	10.930	10.960	10.960	1,908,486
2026-07-03	10.850	11.260	10.850	11.130	11.130	2,625,000
2026-07-02	10.910	11.210	10.840	10.850	10.850	2,284,900
2026-07-01	10.640	11.110	10.550	10.910	10.910	3,393,090
2026-06-30	10.810	10.840	10.460	10.670	10.670	2,256,520
2026-06-29	10.780	10.900	10.200	10.870	10.870	4,336,500
2026-06-26	11.010	11.100	10.630	10.840	10.840	2,533,246
2026-06-25	11.220	11.540	11.000	11.040	11.040	3,194,627
2026-06-24	11.630	11.640	11.130	11.150	11.150	2,119,340
2026-06-23	11.380	11.880	11.380	11.600	11.600	3,457,354
2026-06-22	11.330	11.380	10.880	11.380	11.380	2,524,380
2026-06-18	11.420	11.580	11.250	11.370	11.370	2,159,860
2026-06-17	11.880	11.880	11.350	11.520	11.520	2,906,913
2026-06-16	11.910	11.930	11.560	11.880	11.880	2,576,500
2026-06-15	11.950	12.140	11.820	11.900	11.900	3,032,254
2026-06-12	12.040	12.200	11.860	11.930	11.930	3,257,345
2026-06-11	12.280	12.400	11.820	11.940	11.940	4,595,154
2026-06-10	12.330	13.410	12.150	12.940	12.380	7,395,894
2026-06-09	12.160	12.670	11.950	12.330	11.796	3,546,820
2026-06-08	12.140	12.450	11.890	12.090	11.567	2,928,120
2026-06-05	12.560	12.670	12.160	12.470	11.930	4,005,117
2026-06-04	13.050	13.390	12.430	12.550	12.007	6,733,154
2026-06-03	13.120	13.670	12.700	13.090	12.524	7,678,229
2026-06-02	12.840	12.910	12.500	12.540	11.997	1,720,964
2026-06-01	12.290	13.010	12.220	12.860	12.304	2,557,004
2026-05-29	12.480	12.660	12.300	12.390	11.854	1,853,500
2026-05-28	12.580	12.710	12.220	12.540	11.997	2,033,152
2026-05-27	13.040	13.050	12.570	12.630	12.083	2,385,880
2026-05-26	13.230	13.300	12.850	13.000	12.437	2,720,020
2026-05-25	13.430	13.760	13.090	13.230	12.657	2,508,383
2026-05-22	13.230	13.480	13.000	13.310	12.734	2,971,960
2026-05-21	13.580	13.750	13.100	13.150	12.581	2,429,600
2026-05-20	13.720	13.720	13.370	13.510	12.925	2,416,495
2026-05-19	13.650	13.860	13.490	13.720	13.126	1,929,807
2026-05-18	13.650	13.800	13.440	13.640	13.050	2,387,220
2026-05-15	13.790	13.920	13.600	13.650	13.059	2,478,317
2026-05-14	14.260	14.260	13.620	13.800	13.203	3,722,900
2026-05-13	14.360	14.360	14.130	14.210	13.595	2,824,620
2026-05-12	14.610	14.780	14.220	14.260	13.643	2,693,145
2026-05-11	14.800	14.990	14.460	14.630	13.997	4,230,402
2026-05-08	14.870	15.060	14.610	14.790	14.150	3,849,236
2026-05-07	14.390	15.150	14.050	14.870	14.227	7,177,254
2026-05-06	14.050	14.720	13.960	14.260	13.643	5,615,144
2026-04-30	13.790	14.180	13.750	13.870	13.270	4,878,228
2026-04-29	13.550	13.900	13.500	13.830	13.232	7,026,020
2026-04-28	15.070	15.080	14.470	14.700	14.064	3,159,820
2026-04-27	14.980	15.180	14.800	15.100	14.447	2,369,018
2026-04-24	14.980	15.060	14.730	14.970	14.322	2,312,331

← NewerPage 2 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.