Joyvio Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.690 | 6.690 | 6.540 | 6.570 | 6.570 | 514,700 |
| 2024-07-24 | 6.770 | 6.870 | 6.680 | 6.680 | 6.680 | 552,100 |
| 2024-07-23 | 6.660 | 7.060 | 6.660 | 6.830 | 6.830 | 1,076,000 |
| 2024-07-22 | 6.660 | 6.770 | 6.630 | 6.710 | 6.710 | 359,300 |
| 2024-07-19 | 6.600 | 6.750 | 6.600 | 6.690 | 6.690 | 396,200 |
| 2024-07-18 | 6.680 | 6.760 | 6.600 | 6.690 | 6.690 | 447,800 |
| 2024-07-17 | 6.800 | 6.870 | 6.680 | 6.680 | 6.680 | 510,800 |
| 2024-07-16 | 6.600 | 6.810 | 6.530 | 6.800 | 6.800 | 678,100 |
| 2024-07-15 | 6.560 | 6.610 | 6.330 | 6.610 | 6.610 | 899,200 |
| 2024-07-12 | 6.740 | 6.790 | 6.500 | 6.560 | 6.560 | 553,400 |
| 2024-07-11 | 6.730 | 6.840 | 6.640 | 6.730 | 6.730 | 690,700 |
| 2024-07-10 | 6.840 | 6.850 | 6.620 | 6.730 | 6.730 | 650,200 |
| 2024-07-09 | 6.860 | 6.950 | 6.760 | 6.840 | 6.840 | 687,100 |
| 2024-07-08 | 6.640 | 7.070 | 6.620 | 6.930 | 6.930 | 1,252,200 |
| 2024-07-05 | 6.500 | 6.790 | 6.500 | 6.760 | 6.760 | 704,800 |
| 2024-07-04 | 6.830 | 6.840 | 6.600 | 6.600 | 6.600 | 986,100 |
| 2024-07-03 | 6.590 | 7.110 | 6.590 | 6.840 | 6.840 | 1,654,700 |
| 2024-07-02 | 6.440 | 6.680 | 6.300 | 6.670 | 6.670 | 1,263,600 |
| 2024-07-01 | 6.230 | 6.540 | 6.020 | 6.440 | 6.440 | 1,908,400 |
| 2024-06-28 | 6.220 | 6.280 | 6.140 | 6.270 | 6.270 | 1,120,500 |
| 2024-06-27 | 6.250 | 6.470 | 6.160 | 6.280 | 6.280 | 845,800 |
| 2024-06-26 | 6.400 | 6.440 | 6.050 | 6.300 | 6.300 | 1,759,800 |
| 2024-06-25 | 6.720 | 6.750 | 6.220 | 6.410 | 6.410 | 3,096,000 |
| 2024-06-24 | 6.180 | 7.320 | 6.100 | 6.900 | 6.900 | 4,067,000 |
| 2024-06-21 | 6.090 | 6.150 | 6.020 | 6.100 | 6.100 | 433,887 |
| 2024-06-20 | 6.330 | 6.390 | 6.050 | 6.090 | 6.090 | 869,300 |
| 2024-06-19 | 6.370 | 6.410 | 6.280 | 6.360 | 6.360 | 412,387 |
| 2024-06-18 | 6.500 | 6.500 | 6.320 | 6.390 | 6.390 | 669,700 |
| 2024-06-17 | 6.370 | 6.500 | 6.310 | 6.450 | 6.450 | 574,887 |
| 2024-06-14 | 6.360 | 6.450 | 6.230 | 6.370 | 6.370 | 633,800 |
| 2024-06-13 | 6.550 | 6.610 | 6.330 | 6.360 | 6.360 | 937,887 |
| 2024-06-12 | 6.650 | 6.760 | 6.540 | 6.570 | 6.570 | 1,054,800 |
| 2024-06-11 | 6.550 | 6.870 | 6.150 | 6.640 | 6.640 | 1,684,200 |
| 2024-06-07 | 6.590 | 6.730 | 6.480 | 6.510 | 6.510 | 1,145,200 |
| 2024-06-06 | 6.900 | 6.970 | 6.250 | 6.480 | 6.480 | 2,610,000 |
| 2024-06-05 | 6.960 | 7.340 | 6.920 | 6.970 | 6.970 | 2,017,600 |
| 2024-06-04 | 6.900 | 7.080 | 6.810 | 7.030 | 7.030 | 995,706 |
| 2024-06-03 | 7.180 | 7.220 | 6.760 | 6.900 | 6.900 | 1,754,300 |
| 2024-05-31 | 7.130 | 7.270 | 7.050 | 7.170 | 7.170 | 759,900 |
| 2024-05-30 | 7.250 | 7.300 | 7.100 | 7.160 | 7.160 | 1,151,934 |
| 2024-05-29 | 7.280 | 7.460 | 7.010 | 7.320 | 7.320 | 2,110,835 |
| 2024-05-28 | 7.380 | 7.640 | 7.300 | 7.350 | 7.350 | 1,388,301 |
| 2024-05-27 | 7.920 | 8.000 | 7.310 | 7.470 | 7.470 | 2,193,188 |
| 2024-05-24 | 8.050 | 8.180 | 7.880 | 7.930 | 7.930 | 1,484,301 |
| 2024-05-23 | 8.160 | 8.490 | 7.830 | 8.090 | 8.090 | 2,798,092 |
| 2024-05-22 | 8.150 | 8.550 | 8.100 | 8.310 | 8.310 | 2,045,192 |
| 2024-05-21 | 8.550 | 8.600 | 8.150 | 8.250 | 8.250 | 3,793,482 |
| 2024-05-20 | 8.800 | 9.380 | 8.700 | 8.770 | 8.770 | 4,300,303 |
| 2024-05-17 | 8.850 | 9.480 | 8.660 | 8.910 | 8.910 | 6,761,202 |
| 2024-05-16 | 8.260 | 9.750 | 7.930 | 9.400 | 9.400 | 9,931,047 |
| 2024-05-15 | 7.600 | 8.160 | 7.490 | 8.160 | 8.160 | 6,946,500 |
| 2024-05-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-13 | 7.660 | 7.660 | 6.260 | 6.800 | 6.800 | 5,699,100 |
| 2024-05-10 | 8.030 | 8.030 | 7.750 | 7.820 | 7.820 | 611,400 |
| 2024-05-09 | 8.130 | 8.310 | 7.920 | 8.000 | 8.000 | 1,190,000 |
| 2024-05-08 | 8.330 | 8.330 | 8.100 | 8.120 | 8.120 | 311,300 |
| 2024-05-07 | 8.290 | 8.330 | 8.190 | 8.270 | 8.270 | 498,500 |
| 2024-05-06 | 8.120 | 8.380 | 7.730 | 8.370 | 8.370 | 1,053,000 |
| 2024-04-30 | 8.300 | 8.340 | 8.110 | 8.120 | 8.120 | 372,600 |
| 2024-04-29 | 7.930 | 8.320 | 7.930 | 8.270 | 8.270 | 625,099 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.