Joy Kie Corporation Limited. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.210	11.390	10.840	10.980	10.277	3,059,640
2024-10-29	11.570	12.000	11.220	11.240	10.520	5,471,609
2024-10-28	11.230	11.500	11.140	11.410	10.679	3,253,460
2024-10-25	11.040	11.350	11.000	11.270	10.548	3,007,160
2024-10-24	11.060	11.130	10.930	11.040	10.333	2,680,480
2024-10-23	11.260	11.270	10.960	11.010	10.305	2,621,340
2024-10-22	10.960	11.230	10.890	11.130	10.417	2,900,779
2024-10-21	10.980	11.160	10.720	10.990	10.286	3,431,060
2024-10-18	10.410	11.020	10.370	10.750	10.061	3,198,977
2024-10-17	10.530	10.740	10.420	10.440	9.771	2,089,200
2024-10-16	10.460	10.670	10.370	10.510	9.837	2,552,091
2024-10-15	10.790	10.900	10.510	10.560	9.884	2,545,060
2024-10-14	10.660	10.820	10.280	10.800	10.108	3,202,169
2024-10-11	11.000	11.180	10.400	10.500	9.827	3,889,860
2024-10-10	11.000	11.620	10.890	11.030	10.323	4,292,660
2024-10-09	12.000	12.000	10.930	10.940	10.239	6,974,175
2024-10-08	13.500	13.500	11.500	12.410	11.615	10,344,749
2024-09-30	10.550	11.540	10.200	11.380	10.651	8,217,598
2024-09-27	9.700	10.190	9.620	10.040	9.397	4,470,100
2024-09-26	9.260	9.540	9.130	9.540	8.929	3,177,680
2024-09-25	9.250	9.440	9.210	9.250	8.657	3,401,360
2024-09-24	8.860	9.190	8.860	9.190	8.601	2,770,692
2024-09-23	8.950	9.050	8.870	8.890	8.321	1,596,932
2024-09-20	9.230	9.260	8.980	8.990	8.414	2,407,980
2024-09-19	8.880	9.180	8.750	9.090	8.508	2,351,040
2024-09-18	8.890	8.990	8.610	8.750	8.189	1,708,780
2024-09-13	9.110	9.170	8.880	8.890	8.321	2,243,420
2024-09-12	9.170	9.310	9.100	9.110	8.526	1,745,966
2024-09-11	9.200	9.270	9.110	9.170	8.583	1,723,240
2024-09-10	9.130	9.230	9.100	9.200	8.611	2,431,720
2024-09-09	8.940	9.240	8.940	9.100	8.517	2,562,389
2024-09-06	9.440	9.500	9.110	9.140	8.555	4,157,597
2024-09-05	9.520	9.540	9.350	9.430	8.826	4,901,881
2024-09-04	9.700	9.780	9.460	9.520	8.910	7,613,226
2024-09-03	9.410	10.560	9.350	10.050	9.406	12,059,994
2024-09-02	9.700	10.600	9.670	9.770	9.144	10,763,307
2024-08-30	8.970	9.280	8.900	9.140	8.555	2,051,480
2024-08-29	8.860	9.000	8.660	8.970	8.395	2,178,440
2024-08-28	8.600	8.900	8.520	8.800	8.236	2,697,480
2024-08-27	8.910	8.940	8.610	8.640	8.087	1,638,320
2024-08-26	8.930	8.990	8.720	8.900	8.330	1,661,380
2024-08-23	8.760	8.870	8.640	8.750	8.189	1,122,460
2024-08-22	8.970	8.990	8.830	8.850	8.283	1,135,620
2024-08-21	8.740	8.980	8.730	8.950	8.377	1,254,324
2024-08-20	9.080	9.120	8.820	8.880	8.311	1,563,580
2024-08-19	9.140	9.220	9.050	9.100	8.517	1,309,660
2024-08-16	9.320	9.360	9.120	9.150	8.564	1,431,620
2024-08-15	9.300	9.360	9.110	9.320	8.723	1,776,940
2024-08-14	9.340	9.450	9.150	9.290	8.695	1,446,120
2024-08-13	9.260	9.400	9.130	9.320	8.723	1,102,880
2024-08-12	9.280	9.500	9.120	9.230	8.639	1,423,440
2024-08-09	9.440	9.560	9.280	9.290	8.695	1,289,500
2024-08-08	9.510	9.560	9.230	9.430	8.826	1,399,380
2024-08-07	9.480	9.640	9.450	9.480	8.873	1,633,780
2024-08-06	9.480	9.530	9.340	9.480	8.873	1,843,939
2024-08-05	9.610	9.820	9.250	9.250	8.657	2,632,500
2024-08-02	9.900	9.950	9.660	9.660	9.041	1,909,800
2024-08-01	10.040	10.070	9.900	9.920	9.285	2,056,140
2024-07-31	9.600	10.020	9.560	9.980	9.341	2,613,629
2024-07-30	9.650	9.700	9.520	9.600	8.985	1,870,829

← NewerPage 9 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.