Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.030	17.350	16.940	17.340	16.590	4,032,225
2026-01-20	17.060	17.280	16.900	17.110	16.370	4,852,342
2026-01-19	16.550	16.950	16.430	16.950	16.217	3,236,170
2026-01-16	16.740	16.790	16.360	16.610	15.891	2,875,794
2026-01-15	16.430	16.630	16.330	16.420	15.709	2,817,180
2026-01-14	16.700	16.940	16.230	16.540	15.824	4,758,146
2026-01-13	16.740	17.140	16.560	16.560	15.843	5,253,247
2026-01-12	16.430	16.600	16.260	16.540	15.824	3,074,685
2026-01-09	16.290	16.360	16.090	16.350	15.642	3,155,820
2026-01-08	16.210	16.320	16.010	16.280	15.576	2,827,484
2026-01-07	16.060	16.250	15.980	16.170	15.470	2,910,887
2026-01-06	16.000	16.150	15.950	16.080	15.384	2,558,836
2026-01-05	15.800	15.940	15.730	15.940	15.250	2,450,586
2025-12-31	15.710	15.860	15.590	15.790	15.107	1,712,708
2025-12-30	15.890	15.950	15.700	15.810	15.126	1,988,088
2025-12-29	15.710	15.890	15.630	15.830	15.145	2,003,926
2025-12-26	16.030	16.060	15.670	15.700	15.021	2,254,040
2025-12-25	15.930	15.980	15.780	15.970	15.279	1,569,819
2025-12-24	15.660	15.900	15.630	15.850	15.164	1,556,200
2025-12-23	15.860	16.010	15.650	15.700	15.021	1,784,151
2025-12-22	15.950	16.120	15.810	15.820	15.135	2,494,239
2025-12-19	15.500	15.950	15.400	15.890	15.202	2,452,230
2025-12-18	15.050	15.790	15.050	15.460	14.791	3,474,194
2025-12-17	15.290	15.390	14.830	15.160	14.504	4,127,690
2025-12-16	15.500	15.560	15.270	15.370	14.705	2,238,020
2025-12-15	15.520	15.750	15.420	15.510	14.839	2,179,620
2025-12-12	15.620	15.810	15.490	15.540	14.868	1,814,760
2025-12-11	16.110	16.150	15.630	15.660	14.982	2,206,665
2025-12-10	15.990	16.250	15.930	16.060	15.365	1,901,395
2025-12-09	16.190	16.280	16.000	16.040	15.346	1,643,500
2025-12-08	16.110	16.260	16.050	16.150	15.451	1,668,720
2025-12-05	15.850	16.130	15.630	16.100	15.403	1,861,600
2025-12-04	16.110	16.180	15.720	15.850	15.164	2,338,922
2025-12-03	16.270	16.300	16.000	16.110	15.413	1,840,720
2025-12-02	16.400	16.440	16.160	16.160	15.461	1,403,760
2025-12-01	16.360	16.550	16.320	16.440	15.729	1,953,000
2025-11-28	16.240	16.390	16.070	16.320	15.614	1,783,340
2025-11-27	16.150	16.400	16.060	16.240	15.537	1,975,120
2025-11-26	16.190	16.380	16.060	16.140	15.442	1,847,001
2025-11-25	16.380	16.400	16.030	16.220	15.518	2,299,381
2025-11-24	16.080	16.380	15.960	16.170	15.470	2,626,400
2025-11-21	16.580	16.650	15.800	15.900	15.212	3,252,099
2025-11-20	16.700	16.950	16.440	16.560	15.843	2,367,507
2025-11-19	16.750	16.960	16.600	16.650	15.929	3,201,009
2025-11-18	17.340	17.340	16.770	16.780	16.054	3,351,560
2025-11-17	17.480	17.640	17.090	17.220	16.475	2,414,600
2025-11-14	17.600	17.950	17.500	17.500	16.743	3,122,600
2025-11-13	17.470	17.730	17.290	17.590	16.829	2,423,740
2025-11-12	17.580	17.840	17.350	17.560	16.800	3,115,658
2025-11-11	17.680	17.690	17.450	17.540	16.781	2,292,086
2025-11-10	17.680	17.820	17.400	17.600	16.838	2,393,400
2025-11-07	17.820	17.820	17.590	17.600	16.838	2,673,185
2025-11-06	17.970	17.990	17.800	17.840	17.068	2,481,700
2025-11-05	17.800	18.130	17.800	17.950	17.173	2,609,966
2025-11-04	18.080	18.310	17.800	17.990	17.212	3,338,520
2025-11-03	18.190	18.240	17.830	18.100	17.317	3,789,614
2025-10-31	18.030	18.580	18.030	18.250	17.460	4,004,407
2025-10-30	18.750	18.750	18.000	18.030	17.250	5,770,156
2025-10-29	18.890	19.080	18.360	18.740	17.929	7,182,873
2025-10-28	19.500	19.530	18.530	18.850	18.034	10,720,666

← NewerPage 4 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.