Joyvio Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.930 | 8.320 | 7.930 | 8.270 | 8.270 | 625,099 |
| 2024-04-26 | 7.990 | 8.190 | 7.950 | 8.050 | 8.050 | 550,300 |
| 2024-04-25 | 8.220 | 8.290 | 8.040 | 8.040 | 8.040 | 569,400 |
| 2024-04-24 | 8.220 | 8.350 | 8.110 | 8.230 | 8.230 | 510,600 |
| 2024-04-23 | 8.550 | 8.790 | 8.190 | 8.200 | 8.200 | 1,474,700 |
| 2024-04-22 | 8.010 | 8.890 | 8.000 | 8.890 | 8.890 | 1,533,300 |
| 2024-04-19 | 8.090 | 8.090 | 7.800 | 8.090 | 8.090 | 601,800 |
| 2024-04-18 | 8.010 | 8.080 | 7.910 | 7.950 | 7.950 | 586,900 |
| 2024-04-17 | 7.690 | 8.130 | 7.690 | 8.010 | 8.010 | 1,050,121 |
| 2024-04-16 | 8.070 | 8.070 | 7.640 | 7.640 | 7.640 | 1,429,400 |
| 2024-04-15 | 8.400 | 8.750 | 7.980 | 8.070 | 8.070 | 1,595,005 |
| 2024-04-12 | 8.710 | 8.910 | 8.640 | 8.850 | 8.850 | 587,600 |
| 2024-04-11 | 8.950 | 9.030 | 8.750 | 8.760 | 8.760 | 1,098,100 |
| 2024-04-10 | 8.970 | 9.180 | 8.820 | 9.010 | 9.010 | 1,086,801 |
| 2024-04-09 | 9.000 | 9.050 | 8.890 | 8.970 | 8.970 | 829,260 |
| 2024-04-08 | 9.220 | 9.340 | 8.980 | 9.110 | 9.110 | 929,100 |
| 2024-04-03 | 9.200 | 9.490 | 9.030 | 9.340 | 9.340 | 964,300 |
| 2024-04-02 | 9.090 | 9.500 | 9.030 | 9.300 | 9.300 | 1,082,260 |
| 2024-04-01 | 8.800 | 9.090 | 8.730 | 9.070 | 9.070 | 893,900 |
| 2024-03-29 | 9.020 | 9.120 | 8.790 | 8.790 | 8.790 | 499,000 |
| 2024-03-28 | 8.820 | 9.080 | 8.790 | 9.030 | 9.030 | 2,056,560 |
| 2024-03-27 | 9.160 | 9.290 | 8.780 | 8.880 | 8.880 | 1,793,500 |
| 2024-03-26 | 9.300 | 9.460 | 8.980 | 9.150 | 9.150 | 1,238,300 |
| 2024-03-25 | 9.500 | 9.650 | 9.230 | 9.260 | 9.260 | 1,018,800 |
| 2024-03-22 | 9.650 | 9.680 | 9.420 | 9.510 | 9.510 | 1,190,400 |
| 2024-03-21 | 9.790 | 9.850 | 9.620 | 9.710 | 9.710 | 1,301,900 |
| 2024-03-20 | 9.660 | 9.850 | 9.610 | 9.790 | 9.790 | 639,100 |
| 2024-03-19 | 9.820 | 9.900 | 9.610 | 9.660 | 9.660 | 985,800 |
| 2024-03-18 | 10.180 | 10.180 | 9.690 | 9.810 | 9.810 | 1,241,300 |
| 2024-03-15 | 9.580 | 10.200 | 9.580 | 9.990 | 9.990 | 1,433,100 |
| 2024-03-14 | 10.180 | 10.260 | 9.570 | 9.700 | 9.700 | 1,789,700 |
| 2024-03-13 | 10.350 | 10.950 | 10.060 | 10.120 | 10.120 | 2,776,800 |
| 2024-03-12 | 10.600 | 11.190 | 10.400 | 10.950 | 10.950 | 2,074,800 |
| 2024-03-11 | 10.460 | 10.670 | 10.450 | 10.560 | 10.560 | 760,600 |
| 2024-03-08 | 10.570 | 10.570 | 10.310 | 10.380 | 10.380 | 564,300 |
| 2024-03-07 | 10.170 | 10.670 | 10.100 | 10.430 | 10.430 | 940,800 |
| 2024-03-06 | 9.970 | 10.300 | 9.900 | 10.170 | 10.170 | 1,047,200 |
| 2024-03-05 | 10.350 | 10.550 | 10.020 | 10.170 | 10.170 | 1,357,200 |
| 2024-03-04 | 10.280 | 10.830 | 10.050 | 10.570 | 10.570 | 1,484,700 |
| 2024-03-01 | 9.570 | 10.090 | 9.510 | 10.090 | 10.090 | 776,200 |
| 2024-02-29 | 9.150 | 9.640 | 9.150 | 9.570 | 9.570 | 762,200 |
| 2024-02-28 | 9.970 | 10.310 | 9.230 | 9.260 | 9.260 | 1,257,001 |
| 2024-02-27 | 9.790 | 9.990 | 9.710 | 9.960 | 9.960 | 807,800 |
| 2024-02-26 | 9.660 | 9.870 | 9.460 | 9.790 | 9.790 | 898,500 |
| 2024-02-23 | 9.590 | 9.700 | 9.410 | 9.600 | 9.600 | 1,058,400 |
| 2024-02-22 | 9.610 | 9.780 | 9.420 | 9.580 | 9.580 | 881,871 |
| 2024-02-21 | 9.150 | 9.980 | 9.070 | 9.600 | 9.600 | 1,410,814 |
| 2024-02-20 | 8.990 | 9.230 | 8.860 | 9.190 | 9.190 | 803,600 |
| 2024-02-19 | 8.720 | 9.000 | 8.500 | 8.990 | 8.990 | 955,300 |
| 2024-02-08 | 8.100 | 8.600 | 8.060 | 8.510 | 8.510 | 1,096,500 |
| 2024-02-07 | 8.310 | 8.670 | 8.200 | 8.300 | 8.300 | 1,218,700 |
| 2024-02-06 | 7.780 | 8.270 | 7.240 | 8.200 | 8.200 | 1,775,500 |
| 2024-02-05 | 8.560 | 8.560 | 7.720 | 7.780 | 7.780 | 2,300,200 |
| 2024-02-02 | 9.500 | 9.730 | 8.240 | 8.560 | 8.560 | 2,792,902 |
| 2024-02-01 | 10.220 | 10.500 | 9.550 | 9.550 | 9.550 | 2,610,500 |
| 2024-01-31 | 11.700 | 12.150 | 11.050 | 11.060 | 11.060 | 1,668,809 |
| 2024-01-30 | 11.810 | 12.080 | 11.700 | 11.720 | 11.720 | 561,800 |
| 2024-01-29 | 12.450 | 12.450 | 11.940 | 11.940 | 11.940 | 746,100 |
| 2024-01-26 | 12.490 | 12.690 | 12.280 | 12.500 | 12.500 | 1,014,400 |
| 2024-01-25 | 12.490 | 12.570 | 12.300 | 12.540 | 12.540 | 692,400 |
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.