Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.500	37.870	36.240	37.820	26.839	864,712
2022-02-08	39.060	39.670	36.930	37.530	26.633	889,789
2022-02-07	37.500	39.280	37.500	39.050	27.712	872,365
2022-01-28	37.570	38.350	36.240	37.440	26.569	1,132,094
2022-01-27	38.250	38.800	37.210	37.410	26.548	1,047,720
2022-01-26	36.990	39.000	36.920	38.250	27.144	2,015,184
2022-01-25	37.890	38.680	36.600	36.920	26.200	1,133,638
2022-01-24	38.740	38.980	37.660	38.170	27.087	969,390
2022-01-21	38.720	39.420	37.340	38.750	27.499	1,526,181
2022-01-20	40.650	40.880	38.550	38.750	27.499	1,329,840
2022-01-19	40.990	41.730	39.980	40.650	28.847	1,329,600
2022-01-18	42.980	42.980	40.340	40.660	28.854	2,233,002
2022-01-17	42.250	43.500	41.960	42.550	30.196	1,116,073
2022-01-14	42.850	43.850	41.800	42.230	29.968	1,531,120
2022-01-13	45.000	45.000	42.390	42.810	30.380	1,517,169
2022-01-12	44.680	45.640	44.450	45.110	32.012	870,360
2022-01-11	44.060	46.360	44.040	45.270	32.126	1,419,852
2022-01-10	42.800	45.450	42.800	44.430	31.530	1,165,110
2022-01-07	43.900	44.000	42.200	43.000	30.515	1,513,921
2022-01-06	43.270	45.450	43.270	43.900	31.154	1,480,645
2022-01-05	46.980	46.980	43.970	44.430	31.530	1,682,204
2022-01-04	47.610	48.570	46.920	47.090	33.417	964,890
2021-12-31	48.700	48.960	47.420	47.620	33.793	677,613
2021-12-30	47.470	50.000	47.250	48.730	34.581	1,413,916
2021-12-29	48.010	48.060	46.300	47.000	33.353	842,166
2021-12-28	47.880	48.480	47.500	48.000	34.063	488,431
2021-12-27	48.720	48.830	46.470	47.950	34.028	963,390
2021-12-24	52.860	53.490	47.600	48.810	34.638	2,043,414
2021-12-23	52.810	53.650	52.110	52.350	37.150	1,402,413
2021-12-22	54.840	56.900	52.570	54.280	38.520	1,682,642
2021-12-21	51.010	55.350	50.980	54.210	38.470	1,892,280
2021-12-20	52.430	52.740	49.420	51.430	36.497	867,022
2021-12-17	51.630	53.190	50.860	51.240	36.362	1,090,177
2021-12-16	52.490	53.410	51.000	51.970	36.880	747,344
2021-12-15	51.880	53.740	51.050	52.460	37.228	992,640
2021-12-14	50.220	52.660	50.150	51.950	36.866	1,063,899
2021-12-13	52.940	52.940	50.300	50.730	36.000	1,010,259
2021-12-10	51.550	52.980	50.490	52.530	37.278	873,952
2021-12-09	53.260	54.500	51.200	51.500	36.547	898,052
2021-12-08	50.690	53.920	50.540	53.000	37.611	1,519,320
2021-12-07	52.610	53.980	50.200	50.800	36.050	1,306,447
2021-12-06	54.000	54.870	52.000	52.800	37.469	1,616,370
2021-12-03	54.290	54.450	50.260	53.630	38.058	3,125,028
2021-12-02	57.650	57.980	54.580	54.840	38.917	1,695,382
2021-12-01	54.810	58.470	54.300	57.280	40.649	2,928,586
2021-11-30	54.390	55.260	53.870	54.800	38.889	1,373,305
2021-11-29	54.270	56.270	53.450	54.130	38.413	2,290,842
2021-11-26	57.200	57.200	54.300	54.880	38.945	1,842,516
2021-11-25	57.320	58.000	54.220	57.280	40.649	3,224,210
2021-11-24	53.270	56.970	53.060	56.760	40.280	3,571,710
2021-11-23	54.970	55.840	52.000	53.630	38.058	3,651,238
2021-11-22	53.340	57.010	49.750	56.250	39.918	5,329,393
2021-11-19	50.200	57.880	50.100	53.480	37.952	5,912,475
2021-11-18	47.030	48.980	46.510	48.540	34.446	2,109,639
2021-11-17	47.300	48.580	45.710	47.500	33.708	2,384,340
2021-11-16	48.400	48.600	46.100	46.690	33.133	3,404,376
2021-11-15	48.000	49.500	46.740	48.880	34.688	2,964,339
2021-11-12	47.480	48.880	46.000	48.880	34.688	2,779,809
2021-11-11	45.210	47.610	45.100	47.530	33.730	3,569,373
2021-11-10	43.800	46.540	43.600	45.320	32.161	3,043,209

← NewerPage 20 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.