Joy Kie Corporation Limited. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.900 | 45.180 | 42.800 | 44.310 | 31.445 | 2,974,274 |
| 2021-11-08 | 41.970 | 46.580 | 41.670 | 45.000 | 31.934 | 5,353,851 |
| 2021-11-05 | 41.000 | 44.280 | 40.890 | 41.480 | 29.436 | 4,002,112 |
| 2021-11-04 | 40.390 | 41.880 | 39.780 | 41.550 | 29.486 | 3,405,879 |
| 2021-11-03 | 37.220 | 41.140 | 37.000 | 40.680 | 28.868 | 4,055,726 |
| 2021-11-02 | 37.000 | 39.000 | 36.680 | 37.490 | 26.605 | 2,955,026 |
| 2021-11-01 | 36.730 | 37.890 | 36.340 | 37.150 | 26.363 | 2,364,778 |
| 2021-10-29 | 36.900 | 38.480 | 35.680 | 37.000 | 26.257 | 2,916,459 |
| 2021-10-28 | 37.740 | 39.300 | 36.600 | 36.800 | 26.115 | 3,324,250 |
| 2021-10-27 | 39.820 | 39.970 | 37.920 | 38.020 | 26.981 | 3,946,141 |
| 2021-10-26 | 38.910 | 39.200 | 37.530 | 39.100 | 27.747 | 4,955,304 |
| 2021-10-25 | 37.830 | 42.420 | 37.830 | 40.450 | 28.705 | 4,024,275 |
| 2021-10-22 | 37.030 | 39.190 | 36.880 | 38.240 | 27.137 | 1,678,533 |
| 2021-10-21 | 38.330 | 38.630 | 36.900 | 37.190 | 26.392 | 2,101,442 |
| 2021-10-20 | 37.790 | 38.660 | 36.390 | 38.210 | 27.116 | 2,689,934 |
| 2021-10-19 | 37.960 | 38.350 | 37.000 | 38.210 | 27.116 | 1,994,829 |
| 2021-10-18 | 39.340 | 39.690 | 37.000 | 38.230 | 27.130 | 4,270,359 |
| 2021-10-15 | 37.370 | 41.850 | 36.530 | 40.340 | 28.372 | 4,371,027 |
| 2021-10-14 | 37.480 | 39.570 | 36.870 | 37.630 | 26.466 | 4,561,687 |
← NewerPage 21 of 21 · 1,219 trading days
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.