UK markets close in 5 hours

Joy Kie Corporation Limited (300994.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.82-0.05 (-0.42%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202410.6011.8811.4111.8211.827,560,545
25 Jun 202411.5912.1611.4111.8711.8710,431,974
24 Jun 202411.4311.8811.0811.5311.539,530,800
21 Jun 202410.6012.2110.6011.7711.7711,444,301
20 Jun 202410.7610.8110.4010.4210.422,266,000
19 Jun 202410.9410.9410.6710.8110.811,512,660
18 Jun 202410.6410.8910.5910.8410.841,976,404
17 Jun 202410.7010.9310.6010.6410.642,473,160
14 Jun 202410.5510.7510.4610.6910.691,831,689
13 Jun 202410.7610.8010.5110.6310.632,153,639
12 Jun 202410.4810.7910.3310.7410.742,263,055
11 Jun 202410.4010.609.9810.4410.442,380,160
07 Jun 202410.2510.5610.1710.3910.393,061,600
06 Jun 202410.6010.859.9310.0710.074,560,870
05 Jun 202411.1611.2510.6410.6610.663,319,880
05 Jun 20240.365 Dividend
04 Jun 202411.9912.0011.1911.5011.144,684,909
03 Jun 202411.9012.3011.7011.9611.584,161,640
31 May 202411.5211.9211.3911.8911.512,892,620
30 May 202411.6911.8011.4611.5311.162,180,700
29 May 202411.5811.8811.4711.7111.343,173,271
28 May 202412.2612.2811.4511.5811.216,251,440
27 May 202412.0012.4211.8612.4012.016,477,248
24 May 202411.6512.1011.5211.7511.383,807,874
23 May 202412.2612.3111.6911.7111.345,173,031
22 May 202412.3912.4412.1412.2511.863,752,485
21 May 202412.8812.8812.2212.3811.995,805,631
20 May 202413.0813.1512.7312.8812.476,693,620
17 May 202413.1913.3712.5613.3212.908,099,249
16 May 202413.4813.6012.9513.1712.758,970,657
15 May 202414.0214.8813.5413.6913.2612,991,253
14 May 202412.9214.1612.6814.1513.7013,220,312
13 May 202413.5214.1912.7013.0212.6111,313,358
10 May 202413.1014.6012.8414.0113.5713,843,179
09 May 202412.6114.2212.2813.4813.0512,383,120
08 May 202412.1813.3812.0512.9012.4912,743,783
07 May 202412.2112.2511.9512.1711.785,808,520
06 May 202411.7012.2411.6612.2211.837,689,890
30 Apr 202411.9312.0811.5611.6611.295,968,594
29 Apr 202411.6812.0911.5512.0211.647,642,226
26 Apr 202411.5112.1711.3311.8111.448,545,282
25 Apr 202411.6612.3011.4011.7411.379,315,907
24 Apr 202412.1312.1311.4711.7611.399,516,940
23 Apr 202412.0012.4311.7012.4312.0411,614,130
22 Apr 202411.2112.8510.9212.5412.1414,499,352
19 Apr 202411.5911.7611.2011.3010.9413,543,640
18 Apr 202410.1812.189.8312.1811.798,749,461
17 Apr 20249.5410.179.4910.159.832,734,289
16 Apr 20249.809.979.479.499.194,848,987
15 Apr 202410.5810.699.529.909.595,942,735
12 Apr 202410.5410.8210.5010.6310.292,611,830
11 Apr 202410.5010.7310.3010.5310.202,625,674
10 Apr 202411.0311.2210.3910.5410.214,536,720
09 Apr 202410.6611.0210.3710.9910.643,677,169
08 Apr 202411.0911.4410.7210.7710.435,883,205
03 Apr 202410.9811.1510.8411.0810.732,552,500
02 Apr 202411.0511.1010.9111.0510.702,159,506
01 Apr 202410.7011.0910.7011.0810.733,316,827
29 Mar 202410.4510.7210.3910.5410.211,490,320
28 Mar 202410.1410.5410.0310.4210.091,984,128
27 Mar 202410.5810.7910.1610.179.852,166,254
26 Mar 202410.4410.6610.2810.5710.231,756,200
25 Mar 202410.8510.9510.4810.4810.152,457,784
22 Mar 202411.0311.0810.6710.8710.522,505,620
21 Mar 202411.0811.2610.8811.0510.702,380,769
20 Mar 202411.0311.1510.8711.1010.751,975,519
19 Mar 202410.8511.2010.7611.0110.663,282,380
18 Mar 202410.6810.8710.5710.8610.523,202,530
15 Mar 202410.5410.7010.3810.6510.312,635,160
14 Mar 202410.5610.7410.3210.4910.162,533,846
13 Mar 202410.4310.7410.2910.5510.222,930,244
12 Mar 202410.2810.4610.1410.4310.103,208,292
11 Mar 20249.8110.289.8110.249.913,468,897
08 Mar 20249.9910.179.779.949.623,194,520
07 Mar 202410.0510.339.9310.009.683,599,480
06 Mar 20249.7510.109.739.969.642,701,560
05 Mar 202410.0210.109.719.739.423,040,567
04 Mar 202410.1110.189.8010.089.763,520,184
01 Mar 20249.8810.209.8210.059.733,890,841
29 Feb 20249.389.929.279.879.564,321,600
28 Feb 202410.7210.909.429.449.146,345,126
27 Feb 202410.3110.7310.2210.6810.343,920,199
26 Feb 202410.0610.599.9510.3310.004,980,973
23 Feb 20249.5110.059.499.999.673,935,229
22 Feb 20249.189.499.189.499.192,967,928
21 Feb 20249.039.558.819.238.943,692,300
20 Feb 20248.909.078.648.998.703,234,600
19 Feb 20248.569.268.568.948.666,015,383
08 Feb 20247.458.667.148.648.377,293,831
07 Feb 20248.108.107.237.367.137,667,976
06 Feb 20248.018.347.118.097.837,506,055
05 Feb 20249.549.617.818.197.935,604,192
02 Feb 202410.4310.719.369.619.303,381,528
01 Feb 202410.7510.8410.1210.5010.172,724,779
31 Jan 202411.4011.6010.6610.7510.412,683,799
30 Jan 202412.0212.0211.4211.5011.141,890,267
29 Jan 202412.4112.4911.8911.9511.571,603,487
26 Jan 202412.7612.9612.3612.4312.042,012,340
25 Jan 202412.2012.7912.1212.7912.381,871,060
24 Jan 202412.1512.5111.6912.2111.822,198,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...