Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.890	16.220	15.460	15.500	14.507	17,780,871
2025-04-25	17.400	18.000	15.750	16.850	15.771	31,337,150
2025-04-24	14.490	16.660	14.300	16.660	15.593	25,257,493
2025-04-23	14.200	14.300	13.850	13.880	12.991	14,318,731
2025-04-22	13.450	14.240	13.380	14.140	13.234	18,536,685
2025-04-21	13.250	13.540	13.110	13.470	12.607	10,840,880
2025-04-18	13.950	14.200	13.180	13.320	12.467	17,569,555
2025-04-17	14.400	14.750	14.100	14.300	13.384	20,445,722
2025-04-16	14.980	15.450	14.180	14.600	13.665	26,528,043
2025-04-15	13.880	16.280	13.400	15.930	14.910	34,523,743
2025-04-14	11.470	13.570	11.470	13.570	12.701	5,123,960
2025-04-11	11.370	11.550	11.270	11.310	10.585	4,207,440
2025-04-10	11.160	11.880	11.160	11.480	10.745	6,694,339
2025-04-09	10.590	10.940	9.490	10.830	10.136	8,152,289
2025-04-08	10.820	11.280	10.480	10.780	10.089	10,128,269
2025-04-07	12.490	13.290	11.200	11.200	10.483	10,299,899
2025-04-03	13.410	14.850	13.100	14.000	13.103	15,863,122
2025-04-02	12.650	13.280	12.570	13.080	12.242	4,125,860
2025-04-01	12.490	12.980	12.490	12.670	11.858	3,462,240
2025-03-31	12.650	12.790	12.340	12.540	11.737	3,439,480
2025-03-28	12.830	12.940	12.620	12.690	11.877	3,139,382
2025-03-27	13.310	13.500	12.870	12.920	12.092	5,774,679
2025-03-26	12.750	13.550	12.670	13.440	12.579	7,723,460
2025-03-25	12.730	12.870	12.600	12.770	11.952	3,255,620
2025-03-24	13.020	13.210	12.410	12.670	11.858	5,378,719
2025-03-21	13.110	13.340	12.800	13.120	12.280	6,393,279
2025-03-20	13.090	14.050	13.030	13.340	12.485	10,332,858
2025-03-19	12.630	13.180	12.630	12.980	12.149	7,470,800
2025-03-18	12.660	12.850	12.580	12.710	11.896	4,563,354
2025-03-17	12.890	13.060	12.660	12.720	11.905	6,708,360
2025-03-14	12.670	13.150	12.180	12.880	12.055	8,669,600
2025-03-13	12.500	12.730	12.340	12.700	11.886	5,157,220
2025-03-12	12.670	12.960	12.470	12.530	11.727	7,055,934
2025-03-11	12.130	12.770	12.050	12.760	11.943	8,774,985
2025-03-10	12.150	12.290	12.050	12.210	11.428	3,080,300
2025-03-07	12.010	12.190	11.990	12.110	11.334	3,100,425
2025-03-06	11.900	12.190	11.900	12.040	11.269	4,499,369
2025-03-05	11.910	12.000	11.730	11.910	11.147	3,610,240
2025-03-04	11.460	12.250	11.440	11.910	11.147	4,537,380
2025-03-03	11.320	11.710	11.280	11.520	10.782	3,845,616
2025-02-28	11.760	11.760	11.250	11.250	10.529	2,724,976
2025-02-27	11.800	11.830	11.490	11.760	11.007	2,457,780
2025-02-26	11.770	11.880	11.660	11.770	11.016	2,453,280
2025-02-25	11.790	11.890	11.590	11.710	10.960	2,923,594
2025-02-24	11.630	11.860	11.410	11.800	11.044	4,416,489
2025-02-21	11.740	11.750	11.430	11.580	10.838	3,094,422
2025-02-20	11.460	11.750	11.460	11.740	10.988	3,213,208
2025-02-19	11.350	11.520	11.170	11.480	10.745	2,407,620
2025-02-18	11.660	11.680	11.170	11.220	10.501	2,810,380
2025-02-17	11.490	11.720	11.420	11.660	10.913	3,518,100
2025-02-14	11.390	11.780	11.340	11.520	10.782	3,079,600
2025-02-13	11.710	11.740	11.470	11.480	10.745	1,893,920
2025-02-12	11.560	11.730	11.560	11.680	10.932	1,987,500
2025-02-11	11.730	11.810	11.520	11.670	10.922	1,861,240
2025-02-10	11.620	11.740	11.520	11.740	10.988	2,407,400
2025-02-07	11.550	11.720	11.420	11.590	10.848	2,494,900
2025-02-06	11.200	11.520	11.190	11.510	10.773	2,223,980
2025-02-05	11.380	11.470	11.170	11.290	10.567	1,996,660
2025-01-27	11.380	11.620	11.290	11.290	10.567	2,311,044
2025-01-24	11.260	11.430	11.100	11.380	10.651	2,234,260

← NewerPage 7 of 21 · 1,212 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.