Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.980	15.060	14.730	14.970	14.322	2,312,331
2026-04-23	15.260	15.280	14.800	14.900	14.255	2,970,123
2026-04-22	15.100	15.290	14.960	15.210	14.552	2,770,441
2026-04-21	15.190	15.380	15.030	15.150	14.494	2,495,348
2026-04-20	15.110	15.340	15.070	15.160	14.504	2,594,569
2026-04-17	15.380	15.390	15.050	15.170	14.514	2,464,458
2026-04-16	15.160	15.470	15.010	15.380	14.714	3,577,090
2026-04-15	15.060	15.280	14.930	15.130	14.475	2,711,800
2026-04-14	15.180	15.190	14.800	15.090	14.437	3,067,023
2026-04-13	14.800	15.000	14.720	14.960	14.313	2,864,091
2026-04-10	14.760	15.080	14.740	14.880	14.236	3,477,666
2026-04-09	14.910	14.910	14.390	14.690	14.054	4,635,605
2026-04-08	14.830	15.140	14.720	15.020	14.370	4,903,098
2026-04-07	14.400	14.630	14.070	14.570	13.940	4,773,000
2026-04-03	15.250	15.660	14.340	14.350	13.729	7,909,915
2026-04-02	15.600	15.830	15.130	15.250	14.590	7,492,124
2026-04-01	16.340	16.480	15.700	15.800	15.116	13,176,574
2026-03-31	16.010	16.850	15.760	16.520	15.805	17,657,706
2026-03-30	15.980	16.840	15.430	15.760	15.078	11,009,636
2026-03-27	15.280	15.870	15.050	15.380	14.714	6,469,524
2026-03-26	15.880	15.970	14.980	15.120	14.466	6,484,695
2026-03-25	15.710	15.950	15.470	15.780	15.097	8,811,083
2026-03-24	15.670	16.170	15.380	15.880	15.193	14,940,463
2026-03-23	14.220	16.940	13.910	15.320	14.657	13,859,068
2026-03-20	15.080	15.120	14.510	14.560	13.930	2,168,195
2026-03-19	15.310	15.410	14.930	14.990	14.341	2,005,800
2026-03-18	15.300	15.480	15.160	15.440	14.772	1,682,388
2026-03-17	15.550	15.780	15.270	15.290	14.628	2,512,314
2026-03-16	15.320	15.540	15.280	15.500	14.829	2,067,581
2026-03-13	15.380	15.530	15.280	15.280	14.619	2,511,717
2026-03-12	15.560	15.620	15.230	15.300	14.638	1,937,700
2026-03-11	15.700	15.740	15.400	15.560	14.887	2,707,649
2026-03-10	15.530	15.650	15.400	15.550	14.877	2,957,073
2026-03-09	15.430	15.700	15.140	15.350	14.686	4,354,517
2026-03-06	15.500	15.740	15.400	15.700	15.021	2,499,266
2026-03-05	15.700	15.840	15.350	15.430	14.762	3,325,654
2026-03-04	15.880	16.000	15.130	15.380	14.714	4,608,280
2026-03-03	16.620	16.760	16.040	16.040	15.346	3,289,966
2026-03-02	17.100	17.140	16.320	16.400	15.690	3,515,040
2026-02-27	17.200	17.250	17.080	17.240	16.494	1,733,981
2026-02-26	17.170	17.200	16.960	17.200	16.456	2,461,246
2026-02-25	17.250	17.270	17.050	17.120	16.379	2,343,380
2026-02-24	16.730	17.090	16.670	17.050	16.312	2,772,876
2026-02-13	16.610	16.900	16.530	16.650	15.929	2,198,733
2026-02-12	16.730	16.790	16.470	16.560	15.843	2,548,580
2026-02-11	16.950	17.060	16.730	16.740	16.016	1,766,376
2026-02-10	16.990	17.080	16.850	16.960	16.226	2,018,199
2026-02-09	17.010	17.060	16.870	16.940	16.207	2,536,388
2026-02-06	16.710	17.090	16.660	16.880	16.150	2,028,534
2026-02-05	16.930	17.080	16.770	16.870	16.140	2,324,635
2026-02-04	16.630	17.070	16.510	16.850	16.121	2,737,645
2026-02-03	16.490	16.690	16.310	16.690	15.968	2,477,161
2026-02-02	16.870	16.880	16.280	16.360	15.652	3,064,160
2026-01-30	16.600	16.860	16.500	16.850	16.121	2,959,000
2026-01-29	16.690	17.220	16.610	16.680	15.958	4,041,828
2026-01-28	16.950	17.120	16.640	16.670	15.949	2,273,300
2026-01-27	16.950	17.090	16.500	16.970	16.236	2,561,746
2026-01-26	17.380	17.380	16.810	16.960	16.226	3,909,780
2026-01-23	17.290	17.380	17.220	17.350	16.599	3,088,819
2026-01-22	17.370	17.380	17.120	17.240	16.494	3,047,067

← NewerPage 3 of 5 · 243 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.