Joy Kie Corporation Limited (300994.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.93 | 12.08 | 11.56 | 11.66 | 11.66 | 5,968,594 |
| 29 Apr 2024 | 11.68 | 12.09 | 11.55 | 12.02 | 12.02 | 7,642,226 |
| 26 Apr 2024 | 11.51 | 12.17 | 11.33 | 11.81 | 11.81 | 8,545,282 |
| 25 Apr 2024 | 11.66 | 12.30 | 11.40 | 11.74 | 11.74 | 9,315,907 |
| 24 Apr 2024 | 12.13 | 12.13 | 11.47 | 11.76 | 11.76 | 9,516,940 |
| 23 Apr 2024 | 12.00 | 12.43 | 11.70 | 12.43 | 12.43 | 11,614,130 |
| 22 Apr 2024 | 11.21 | 12.85 | 10.92 | 12.54 | 12.54 | 14,499,352 |
| 19 Apr 2024 | 11.59 | 11.76 | 11.20 | 11.30 | 11.30 | 13,543,640 |
| 18 Apr 2024 | 10.18 | 12.18 | 9.83 | 12.18 | 12.18 | 8,749,461 |
| 17 Apr 2024 | 9.54 | 10.17 | 9.49 | 10.15 | 10.15 | 2,734,289 |
| 16 Apr 2024 | 9.80 | 9.97 | 9.47 | 9.49 | 9.49 | 4,848,987 |
| 15 Apr 2024 | 10.58 | 10.69 | 9.52 | 9.90 | 9.90 | 5,942,735 |
| 12 Apr 2024 | 10.54 | 10.82 | 10.50 | 10.63 | 10.63 | 2,611,830 |
| 11 Apr 2024 | 10.50 | 10.73 | 10.30 | 10.53 | 10.53 | 2,625,674 |
| 10 Apr 2024 | 11.03 | 11.22 | 10.39 | 10.54 | 10.54 | 4,536,720 |
| 09 Apr 2024 | 10.66 | 11.02 | 10.37 | 10.99 | 10.99 | 3,677,169 |
| 08 Apr 2024 | 11.09 | 11.44 | 10.72 | 10.77 | 10.77 | 5,883,205 |
| 03 Apr 2024 | 10.98 | 11.15 | 10.84 | 11.08 | 11.08 | 2,552,500 |
| 02 Apr 2024 | 11.05 | 11.10 | 10.91 | 11.05 | 11.05 | 2,159,506 |
| 01 Apr 2024 | 10.70 | 11.09 | 10.70 | 11.08 | 11.08 | 3,316,827 |
| 29 Mar 2024 | 10.45 | 10.72 | 10.39 | 10.54 | 10.54 | 1,490,320 |
| 28 Mar 2024 | 10.14 | 10.54 | 10.03 | 10.42 | 10.42 | 1,984,128 |
| 27 Mar 2024 | 10.58 | 10.79 | 10.16 | 10.17 | 10.17 | 2,166,254 |
| 26 Mar 2024 | 10.44 | 10.66 | 10.28 | 10.57 | 10.57 | 1,756,200 |
| 25 Mar 2024 | 10.85 | 10.95 | 10.48 | 10.48 | 10.48 | 2,457,784 |
| 22 Mar 2024 | 11.03 | 11.08 | 10.67 | 10.87 | 10.87 | 2,505,620 |
| 21 Mar 2024 | 11.08 | 11.26 | 10.88 | 11.05 | 11.05 | 2,380,769 |
| 20 Mar 2024 | 11.03 | 11.15 | 10.87 | 11.10 | 11.10 | 1,975,519 |
| 19 Mar 2024 | 10.85 | 11.20 | 10.76 | 11.01 | 11.01 | 3,282,380 |
| 18 Mar 2024 | 10.68 | 10.87 | 10.57 | 10.86 | 10.86 | 3,202,530 |
| 15 Mar 2024 | 10.54 | 10.70 | 10.38 | 10.65 | 10.65 | 2,635,160 |
| 14 Mar 2024 | 10.56 | 10.74 | 10.32 | 10.49 | 10.49 | 2,533,846 |
| 13 Mar 2024 | 10.43 | 10.74 | 10.29 | 10.55 | 10.55 | 2,930,244 |
| 12 Mar 2024 | 10.28 | 10.46 | 10.14 | 10.43 | 10.43 | 3,208,292 |
| 11 Mar 2024 | 9.81 | 10.28 | 9.81 | 10.24 | 10.24 | 3,468,897 |
| 08 Mar 2024 | 9.99 | 10.17 | 9.77 | 9.94 | 9.94 | 3,194,520 |
| 07 Mar 2024 | 10.05 | 10.33 | 9.93 | 10.00 | 10.00 | 3,599,480 |
| 06 Mar 2024 | 9.75 | 10.10 | 9.73 | 9.96 | 9.96 | 2,701,560 |
| 05 Mar 2024 | 10.02 | 10.10 | 9.71 | 9.73 | 9.73 | 3,040,567 |
| 04 Mar 2024 | 10.11 | 10.18 | 9.80 | 10.08 | 10.08 | 3,520,184 |
| 01 Mar 2024 | 9.88 | 10.20 | 9.82 | 10.05 | 10.05 | 3,890,841 |
| 29 Feb 2024 | 9.38 | 9.92 | 9.27 | 9.87 | 9.87 | 4,321,600 |
| 28 Feb 2024 | 10.72 | 10.90 | 9.42 | 9.44 | 9.44 | 6,345,126 |
| 27 Feb 2024 | 10.31 | 10.73 | 10.22 | 10.68 | 10.68 | 3,920,199 |
| 26 Feb 2024 | 10.06 | 10.59 | 9.95 | 10.33 | 10.33 | 4,980,973 |
| 23 Feb 2024 | 9.51 | 10.05 | 9.49 | 9.99 | 9.99 | 3,935,229 |
| 22 Feb 2024 | 9.18 | 9.49 | 9.18 | 9.49 | 9.49 | 2,967,928 |
| 21 Feb 2024 | 9.03 | 9.55 | 8.81 | 9.23 | 9.23 | 3,692,300 |
| 20 Feb 2024 | 8.90 | 9.07 | 8.64 | 8.99 | 8.99 | 3,234,600 |
| 19 Feb 2024 | 8.56 | 9.26 | 8.56 | 8.94 | 8.94 | 6,015,383 |
| 08 Feb 2024 | 7.45 | 8.66 | 7.14 | 8.64 | 8.64 | 7,293,831 |
| 07 Feb 2024 | 8.10 | 8.10 | 7.23 | 7.36 | 7.36 | 7,667,976 |
| 06 Feb 2024 | 8.01 | 8.34 | 7.11 | 8.09 | 8.09 | 7,506,055 |
| 05 Feb 2024 | 9.54 | 9.61 | 7.81 | 8.19 | 8.19 | 5,604,192 |
| 02 Feb 2024 | 10.43 | 10.71 | 9.36 | 9.61 | 9.61 | 3,381,528 |
| 01 Feb 2024 | 10.75 | 10.84 | 10.12 | 10.50 | 10.50 | 2,724,779 |
| 31 Jan 2024 | 11.40 | 11.60 | 10.66 | 10.75 | 10.75 | 2,683,799 |
| 30 Jan 2024 | 12.02 | 12.02 | 11.42 | 11.50 | 11.50 | 1,890,267 |
| 29 Jan 2024 | 12.41 | 12.49 | 11.89 | 11.95 | 11.95 | 1,603,487 |
| 26 Jan 2024 | 12.76 | 12.96 | 12.36 | 12.43 | 12.43 | 2,012,340 |
| 25 Jan 2024 | 12.20 | 12.79 | 12.12 | 12.79 | 12.79 | 1,871,060 |
| 24 Jan 2024 | 12.15 | 12.51 | 11.69 | 12.21 | 12.21 | 2,198,884 |
| 23 Jan 2024 | 12.35 | 12.35 | 11.82 | 12.15 | 12.15 | 2,214,904 |
| 22 Jan 2024 | 13.33 | 13.33 | 12.23 | 12.35 | 12.35 | 1,968,500 |
| 19 Jan 2024 | 13.33 | 13.77 | 13.30 | 13.41 | 13.41 | 2,182,391 |
| 18 Jan 2024 | 13.77 | 13.80 | 13.00 | 13.33 | 13.33 | 2,611,865 |
| 17 Jan 2024 | 14.04 | 14.15 | 13.80 | 13.84 | 13.84 | 1,376,847 |
| 16 Jan 2024 | 14.09 | 14.21 | 13.74 | 14.05 | 14.05 | 1,392,020 |
| 15 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 Jan 2024 | 14.16 | 14.49 | 14.16 | 14.17 | 14.17 | 1,173,540 |
| 11 Jan 2024 | 14.14 | 14.37 | 13.97 | 14.24 | 14.24 | 1,182,600 |
| 10 Jan 2024 | 14.15 | 14.32 | 13.88 | 14.07 | 14.07 | 1,177,200 |
| 09 Jan 2024 | 14.10 | 14.36 | 14.04 | 14.14 | 14.14 | 1,022,688 |
| 08 Jan 2024 | 14.30 | 14.48 | 14.05 | 14.05 | 14.05 | 1,218,400 |
| 05 Jan 2024 | 14.68 | 14.82 | 14.23 | 14.35 | 14.35 | 1,132,511 |
| 04 Jan 2024 | 14.59 | 14.68 | 14.41 | 14.64 | 14.64 | 1,069,543 |
| 03 Jan 2024 | 14.71 | 14.79 | 14.41 | 14.59 | 14.59 | 1,391,880 |
| 02 Jan 2024 | 14.70 | 14.94 | 14.43 | 14.71 | 14.71 | 2,126,240 |
| 29 Dec 2023 | 14.27 | 14.77 | 14.27 | 14.70 | 14.70 | 1,728,864 |
| 28 Dec 2023 | 13.92 | 14.35 | 13.74 | 14.30 | 14.30 | 1,423,060 |
| 27 Dec 2023 | 14.11 | 14.13 | 13.87 | 14.00 | 14.00 | 1,302,700 |
| 26 Dec 2023 | 14.17 | 14.19 | 13.88 | 14.08 | 14.08 | 1,370,099 |
| 25 Dec 2023 | 14.30 | 14.36 | 14.02 | 14.17 | 14.17 | 1,456,200 |
| 22 Dec 2023 | 14.58 | 14.67 | 14.27 | 14.35 | 14.35 | 1,654,324 |
| 21 Dec 2023 | 14.26 | 14.68 | 14.05 | 14.59 | 14.59 | 1,858,390 |
| 20 Dec 2023 | 14.33 | 14.64 | 14.26 | 14.26 | 14.26 | 1,072,988 |
| 19 Dec 2023 | 14.18 | 14.42 | 14.03 | 14.33 | 14.33 | 974,096 |
| 18 Dec 2023 | 14.39 | 14.57 | 14.16 | 14.18 | 14.18 | 1,366,757 |
| 15 Dec 2023 | 14.37 | 14.57 | 14.36 | 14.39 | 14.39 | 1,062,360 |
| 14 Dec 2023 | 14.44 | 14.61 | 14.36 | 14.39 | 14.39 | 1,291,424 |
| 13 Dec 2023 | 14.49 | 14.56 | 14.30 | 14.35 | 14.35 | 1,384,471 |
| 12 Dec 2023 | 14.65 | 14.76 | 14.45 | 14.50 | 14.50 | 1,453,370 |
| 11 Dec 2023 | 14.66 | 14.85 | 14.50 | 14.74 | 14.74 | 2,169,492 |
| 08 Dec 2023 | 14.97 | 15.11 | 14.60 | 14.64 | 14.64 | 1,895,440 |
| 07 Dec 2023 | 15.12 | 15.25 | 14.92 | 15.05 | 15.05 | 2,075,852 |
| 06 Dec 2023 | 15.12 | 15.36 | 15.01 | 15.12 | 15.12 | 1,884,600 |
| 05 Dec 2023 | 15.30 | 15.31 | 14.99 | 15.01 | 15.01 | 1,234,160 |
| 04 Dec 2023 | 15.40 | 15.52 | 15.19 | 15.26 | 15.26 | 1,620,471 |
| 01 Dec 2023 | 15.28 | 15.41 | 15.11 | 15.31 | 15.31 | 1,259,223 |
| 30 Nov 2023 | 15.53 | 15.53 | 15.08 | 15.27 | 15.27 | 1,621,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.