Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.560	11.560	11.250	11.260	10.539	1,890,020
2025-01-22	11.490	11.500	11.210	11.310	10.585	1,850,180
2025-01-21	11.600	11.650	11.320	11.500	10.763	1,792,100
2025-01-20	11.630	11.660	11.380	11.600	10.857	2,449,324
2025-01-17	11.570	11.650	11.300	11.390	10.660	2,613,420
2025-01-16	11.600	11.970	11.330	11.530	10.791	5,417,260
2025-01-15	11.170	12.050	11.130	11.470	10.735	5,911,474
2025-01-14	10.550	11.260	10.450	11.170	10.454	3,619,294
2025-01-13	10.410	10.610	10.150	10.450	9.781	1,801,600
2025-01-10	10.940	11.020	10.460	10.470	9.799	1,873,380
2025-01-09	10.690	11.040	10.690	10.940	10.239	1,797,700
2025-01-08	10.840	11.000	10.540	10.960	10.258	2,551,300
2025-01-07	10.470	10.920	10.470	10.910	10.211	2,378,052
2025-01-06	10.590	10.760	10.000	10.520	9.846	2,668,940
2025-01-03	11.110	11.200	10.510	10.520	9.846	2,970,208
2025-01-02	11.200	11.500	10.950	11.090	10.380	2,400,520
2024-12-31	11.600	11.750	11.270	11.280	10.557	2,313,764
2024-12-30	11.600	11.800	11.300	11.630	10.885	2,225,978
2024-12-27	11.700	11.910	11.600	11.800	11.044	2,719,680
2024-12-26	11.600	11.860	11.580	11.700	10.951	2,658,040
2024-12-25	12.000	12.150	11.390	11.580	10.838	4,150,040
2024-12-24	12.000	12.150	11.770	12.070	11.297	3,758,521
2024-12-23	12.760	12.930	11.800	11.870	11.110	7,311,888
2024-12-20	13.000	13.340	12.810	12.850	12.027	7,753,694
2024-12-19	12.700	13.330	12.500	13.020	12.186	7,914,440
2024-12-18	12.610	13.200	12.300	12.890	12.064	7,570,660
2024-12-17	13.380	13.440	12.480	12.600	11.793	7,515,265
2024-12-16	13.880	14.090	13.160	13.450	12.588	12,834,508
2024-12-13	13.300	14.500	12.880	13.980	13.084	19,933,581
2024-12-12	12.190	14.560	12.110	13.640	12.766	19,368,367
2024-12-11	12.170	12.190	12.050	12.150	11.372	2,270,060
2024-12-10	12.430	12.430	12.080	12.110	11.334	4,031,420
2024-12-09	12.040	12.150	11.840	12.140	11.362	3,013,440
2024-12-06	12.010	12.080	11.850	12.000	11.231	2,772,420
2024-12-05	11.910	12.100	11.890	12.050	11.278	2,516,620
2024-12-04	12.200	12.340	11.830	11.940	11.175	4,731,560
2024-12-03	12.270	12.680	12.010	12.310	11.521	7,250,448
2024-12-02	12.080	12.290	11.950	12.220	11.437	5,333,560
2024-11-29	11.690	12.070	11.690	11.970	11.203	6,251,501
2024-11-28	11.640	11.820	11.640	11.670	10.922	2,924,106
2024-11-27	11.420	11.650	11.000	11.640	10.894	3,618,620
2024-11-26	11.550	11.690	11.380	11.410	10.679	3,203,560
2024-11-25	11.110	11.570	11.110	11.530	10.791	3,895,284
2024-11-22	11.600	11.950	11.140	11.190	10.473	4,533,160
2024-11-21	11.560	11.850	11.400	11.700	10.951	3,142,737
2024-11-20	11.270	11.540	11.250	11.500	10.763	2,194,660
2024-11-19	10.870	11.260	10.860	11.260	10.539	2,262,145
2024-11-18	11.200	11.300	10.720	10.870	10.174	2,929,058
2024-11-15	11.340	11.510	11.210	11.210	10.492	2,431,080
2024-11-14	11.660	11.720	11.290	11.320	10.595	2,605,699
2024-11-13	11.690	11.760	11.330	11.670	10.922	2,953,979
2024-11-12	11.780	11.950	11.520	11.700	10.951	3,864,379
2024-11-11	11.470	11.860	11.350	11.810	11.053	4,332,858
2024-11-08	11.590	11.720	11.300	11.460	10.726	3,627,838
2024-11-07	11.190	11.530	11.140	11.500	10.763	4,814,260
2024-11-06	11.410	11.550	11.070	11.200	10.483	4,252,564
2024-11-05	10.950	11.320	10.800	11.270	10.548	4,258,073
2024-11-04	10.580	10.920	10.500	10.920	10.220	2,898,360
2024-11-01	11.070	11.130	10.400	10.470	9.799	4,317,365
2024-10-31	10.980	11.230	10.860	11.080	10.370	2,806,840

← NewerPage 8 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.