Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.400	20.560	18.320	19.580	18.733	12,988,839
2025-10-24	18.000	18.250	17.870	18.200	17.412	2,807,600
2025-10-23	18.010	18.030	17.710	17.940	17.164	2,315,600
2025-10-22	18.000	18.450	17.900	17.960	17.183	3,945,390
2025-10-21	17.990	18.480	17.850	18.410	17.231	3,259,400
2025-10-20	17.970	18.180	17.920	18.020	16.866	2,485,560
2025-10-17	18.150	18.470	17.800	17.830	16.688	3,234,280
2025-10-16	18.430	18.760	18.170	18.240	17.072	3,948,944
2025-10-15	17.240	18.480	17.240	18.430	17.249	7,157,694
2025-10-14	17.400	17.600	17.110	17.190	16.089	3,290,834
2025-10-13	17.030	17.480	16.000	17.350	16.239	3,858,040
2025-10-10	17.660	18.040	17.480	17.690	16.557	3,162,700
2025-10-09	17.720	17.920	17.340	17.640	16.510	4,071,108
2025-09-30	17.590	17.900	17.560	17.800	16.660	3,496,355
2025-09-29	17.600	17.900	17.450	17.630	16.501	3,700,580
2025-09-26	17.900	18.070	17.610	17.680	16.547	4,357,900
2025-09-25	18.480	18.630	17.900	17.900	16.753	5,434,640
2025-09-24	18.460	18.700	18.250	18.550	17.362	4,232,697
2025-09-23	18.620	18.680	18.010	18.540	17.352	8,096,544
2025-09-22	19.770	20.000	18.630	18.830	17.624	11,651,760
2025-09-19	19.070	20.410	18.750	19.900	18.625	11,106,498
2025-09-18	19.390	20.450	18.980	19.170	17.942	10,484,731
2025-09-17	18.980	19.970	18.860	19.410	18.167	8,680,195
2025-09-16	18.660	19.100	18.500	19.010	17.792	5,973,055
2025-09-15	18.750	18.960	18.620	18.660	17.465	4,499,840
2025-09-12	19.100	19.130	18.610	18.810	17.605	4,445,855
2025-09-11	18.990	19.150	18.470	19.100	17.876	5,579,360
2025-09-10	18.700	19.300	18.460	19.050	17.830	7,200,220
2025-09-09	19.490	19.490	18.700	18.770	17.568	7,058,080
2025-09-08	19.120	19.890	19.110	19.540	18.288	8,026,398
2025-09-05	19.580	19.760	18.850	19.560	18.307	8,963,005
2025-09-04	19.470	19.520	18.600	18.960	17.745	8,213,543
2025-09-03	19.950	20.200	18.910	18.920	17.708	12,169,650
2025-09-02	19.450	20.690	18.810	20.250	18.953	18,750,474
2025-09-01	19.700	19.890	19.300	19.420	18.176	8,951,994
2025-08-29	20.000	20.960	19.350	19.400	18.157	15,776,234
2025-08-28	20.360	20.560	19.500	20.150	18.859	12,981,778
2025-08-27	21.300	21.370	20.210	20.370	19.065	20,669,118
2025-08-26	18.110	21.730	18.010	21.730	20.338	16,924,810
2025-08-25	18.380	18.420	18.000	18.110	16.950	4,575,173
2025-08-22	18.390	18.500	18.070	18.340	17.165	4,270,400
2025-08-21	18.230	18.880	17.910	18.400	17.221	7,455,300
2025-08-20	18.010	18.250	17.800	18.180	17.015	4,579,760
2025-08-19	17.700	18.070	17.600	18.060	16.903	4,843,920
2025-08-18	17.680	17.800	17.510	17.720	16.585	3,835,900
2025-08-15	17.230	17.570	17.230	17.510	16.388	2,690,164
2025-08-14	17.640	17.670	17.240	17.300	16.192	4,258,940
2025-08-13	17.660	17.800	17.410	17.570	16.444	3,288,280
2025-08-12	17.830	17.830	17.500	17.640	16.510	3,037,860
2025-08-11	17.470	17.800	17.400	17.750	16.613	4,258,727
2025-08-08	17.510	17.550	17.310	17.430	16.313	4,077,260
2025-08-07	17.440	18.060	17.400	17.620	16.491	6,477,087
2025-08-06	17.530	17.580	17.280	17.510	16.388	4,432,620
2025-08-05	17.040	17.550	16.880	17.440	16.323	5,806,148
2025-08-04	16.680	17.040	16.540	17.010	15.920	3,473,660
2025-08-01	16.860	17.140	16.720	16.870	15.789	4,117,440
2025-07-31	17.280	17.340	16.860	16.940	15.855	5,990,200
2025-07-30	17.680	17.700	17.150	17.320	16.210	6,674,840
2025-07-29	18.160	18.330	17.580	17.680	16.547	11,351,960
2025-07-28	16.790	17.980	16.700	17.920	16.772	13,268,480

← NewerPage 5 of 21 · 1,219 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.