Joy Kie Corporation Limited. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.200 | 16.980 | 16.010 | 16.790 | 15.714 | 8,949,167 |
| 2025-07-24 | 15.940 | 16.210 | 15.930 | 16.140 | 15.106 | 3,210,400 |
| 2025-07-23 | 16.040 | 16.120 | 15.920 | 15.930 | 14.910 | 2,883,120 |
| 2025-07-22 | 16.310 | 16.350 | 15.950 | 16.040 | 15.012 | 3,913,280 |
| 2025-07-21 | 16.180 | 16.280 | 16.060 | 16.260 | 15.218 | 3,917,960 |
| 2025-07-18 | 16.100 | 16.360 | 15.870 | 16.140 | 15.106 | 5,649,160 |
| 2025-07-17 | 15.880 | 16.040 | 15.850 | 15.990 | 14.966 | 2,739,900 |
| 2025-07-16 | 15.700 | 16.110 | 15.670 | 15.930 | 14.910 | 4,316,420 |
| 2025-07-15 | 16.030 | 16.030 | 15.600 | 15.710 | 14.704 | 4,284,200 |
| 2025-07-14 | 15.910 | 16.080 | 15.800 | 16.000 | 14.975 | 3,957,500 |
| 2025-07-11 | 15.860 | 15.920 | 15.630 | 15.840 | 14.825 | 3,626,620 |
| 2025-07-10 | 15.950 | 16.040 | 15.800 | 15.880 | 14.863 | 3,500,180 |
| 2025-07-09 | 16.180 | 16.260 | 15.980 | 16.020 | 14.994 | 5,250,600 |
| 2025-07-08 | 16.130 | 16.200 | 15.940 | 16.100 | 15.069 | 4,794,857 |
| 2025-07-07 | 15.920 | 16.220 | 15.500 | 16.220 | 15.181 | 5,709,557 |
| 2025-07-04 | 16.240 | 16.260 | 15.770 | 15.950 | 14.928 | 7,077,220 |
| 2025-07-03 | 15.810 | 16.950 | 15.750 | 16.230 | 15.190 | 11,038,380 |
| 2025-07-02 | 15.860 | 15.980 | 15.680 | 15.770 | 14.760 | 4,440,800 |
| 2025-07-01 | 15.830 | 16.050 | 15.510 | 15.890 | 14.872 | 6,616,700 |
| 2025-06-30 | 15.380 | 15.720 | 15.330 | 15.640 | 14.638 | 4,333,500 |
| 2025-06-27 | 15.250 | 15.480 | 15.180 | 15.380 | 14.395 | 3,913,660 |
| 2025-06-26 | 15.400 | 15.490 | 15.230 | 15.250 | 14.273 | 4,395,500 |
| 2025-06-25 | 15.450 | 15.650 | 15.130 | 15.440 | 14.451 | 5,725,301 |
| 2025-06-24 | 15.160 | 15.460 | 14.960 | 15.390 | 14.404 | 4,227,881 |
| 2025-06-23 | 14.970 | 15.190 | 14.790 | 15.120 | 14.151 | 3,069,860 |
| 2025-06-20 | 15.160 | 15.230 | 14.940 | 15.000 | 14.039 | 3,655,000 |
| 2025-06-19 | 15.510 | 15.680 | 15.070 | 15.160 | 14.189 | 5,095,496 |
| 2025-06-18 | 15.710 | 15.800 | 15.410 | 15.540 | 14.545 | 4,476,880 |
| 2025-06-17 | 15.970 | 16.000 | 15.630 | 15.780 | 14.769 | 3,868,380 |
| 2025-06-16 | 16.140 | 16.200 | 15.830 | 15.920 | 14.900 | 4,938,220 |
| 2025-06-13 | 16.370 | 16.570 | 15.900 | 15.970 | 14.947 | 6,731,320 |
| 2025-06-12 | 16.160 | 16.730 | 16.140 | 16.480 | 15.424 | 9,451,080 |
| 2025-06-11 | 17.150 | 17.790 | 16.600 | 16.680 | 15.611 | 11,034,665 |
| 2025-06-10 | 16.830 | 17.130 | 16.540 | 16.710 | 15.640 | 11,241,798 |
| 2025-06-09 | 16.280 | 16.780 | 16.200 | 16.730 | 15.658 | 8,083,660 |
| 2025-06-06 | 16.370 | 16.460 | 15.860 | 16.070 | 15.041 | 6,914,780 |
| 2025-06-05 | 16.390 | 16.730 | 16.130 | 16.330 | 15.284 | 7,198,340 |
| 2025-06-04 | 16.160 | 16.550 | 15.930 | 16.400 | 15.349 | 7,591,238 |
| 2025-06-03 | 15.400 | 16.160 | 15.400 | 15.930 | 14.910 | 8,007,500 |
| 2025-05-30 | 16.330 | 16.350 | 15.410 | 15.450 | 14.460 | 11,025,258 |
| 2025-05-29 | 15.990 | 16.980 | 15.990 | 16.440 | 15.387 | 11,958,993 |
| 2025-05-28 | 16.320 | 16.740 | 15.900 | 15.980 | 14.956 | 9,150,720 |
| 2025-05-27 | 16.590 | 16.750 | 16.100 | 16.440 | 15.387 | 7,545,740 |
| 2025-05-26 | 16.300 | 16.590 | 15.900 | 16.590 | 15.527 | 8,635,640 |
| 2025-05-23 | 16.430 | 16.550 | 16.210 | 16.350 | 15.303 | 9,894,680 |
| 2025-05-22 | 16.900 | 17.230 | 16.070 | 16.140 | 15.106 | 13,405,860 |
| 2025-05-21 | 17.800 | 18.680 | 17.030 | 17.180 | 16.079 | 14,452,440 |
| 2025-05-20 | 17.930 | 18.110 | 17.510 | 18.070 | 16.912 | 14,612,260 |
| 2025-05-19 | 17.220 | 18.340 | 16.510 | 18.250 | 17.081 | 19,377,318 |
| 2025-05-16 | 17.070 | 17.500 | 16.920 | 17.150 | 16.051 | 12,193,061 |
| 2025-05-15 | 17.880 | 18.100 | 17.000 | 17.380 | 16.267 | 14,359,240 |
| 2025-05-14 | 18.020 | 18.770 | 17.730 | 18.190 | 17.025 | 16,557,389 |
| 2025-05-13 | 19.200 | 19.290 | 17.900 | 18.460 | 17.277 | 21,142,871 |
| 2025-05-12 | 17.560 | 19.420 | 17.390 | 18.830 | 17.624 | 27,089,693 |
| 2025-05-09 | 18.570 | 18.890 | 17.330 | 17.570 | 16.444 | 29,185,434 |
| 2025-05-08 | 18.380 | 19.730 | 18.260 | 19.730 | 18.466 | 19,978,078 |
| 2025-05-07 | 16.930 | 17.280 | 16.160 | 16.440 | 15.387 | 21,857,432 |
| 2025-05-06 | 15.290 | 17.930 | 15.030 | 17.100 | 16.005 | 25,948,425 |
| 2025-04-30 | 15.480 | 16.640 | 15.210 | 15.650 | 14.647 | 21,854,109 |
| 2025-04-29 | 15.340 | 15.600 | 14.980 | 15.070 | 14.105 | 14,972,866 |
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.