Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.190	12.680	12.100	12.480	12.480	961,900
2024-01-23	12.030	12.340	11.920	12.180	12.180	571,458
2024-01-22	12.700	12.820	12.080	12.080	12.080	1,276,502
2024-01-19	12.910	12.960	12.700	12.790	12.790	671,800
2024-01-18	13.050	13.110	12.620	12.930	12.930	1,516,200
2024-01-17	13.390	13.500	13.120	13.180	13.180	684,445
2024-01-16	13.350	13.550	13.090	13.430	13.430	1,166,100
2024-01-15	13.080	13.480	13.020	13.330	13.330	631,500
2024-01-12	12.990	13.160	12.970	13.160	13.160	458,510
2024-01-11	12.940	13.180	12.760	13.100	13.100	821,900
2024-01-10	12.620	12.930	12.500	12.900	12.900	856,500
2024-01-09	12.690	12.930	12.630	12.690	12.690	777,900
2024-01-08	13.090	13.090	12.620	12.700	12.700	1,431,920
2024-01-05	13.200	13.330	12.950	13.040	13.040	1,410,820
2024-01-04	13.010	13.410	12.860	13.310	13.310	1,425,700
2024-01-03	12.820	13.180	12.680	13.000	13.000	1,875,320
2024-01-02	12.890	13.130	12.590	12.800	12.800	2,792,311
2023-12-29	11.710	12.380	11.700	12.300	12.300	1,928,200
2023-12-28	11.690	11.780	11.530	11.710	11.710	1,100,601
2023-12-27	11.500	11.880	11.500	11.690	11.690	1,090,900
2023-12-26	11.500	11.700	11.330	11.570	11.570	855,800
2023-12-25	11.310	11.590	11.240	11.430	11.430	1,040,605
2023-12-22	11.570	11.590	11.170	11.420	11.420	2,210,400
2023-12-21	11.600	11.800	11.360	11.560	11.560	1,640,400
2023-12-20	11.620	11.850	11.450	11.580	11.580	827,600
2023-12-19	11.800	11.840	11.550	11.620	11.620	1,281,000
2023-12-18	11.760	12.000	11.620	11.770	11.770	1,264,620
2023-12-15	12.000	12.000	11.550	11.710	11.710	1,475,800
2023-12-14	12.240	12.300	11.890	11.950	11.950	1,405,000
2023-12-13	12.330	12.530	11.980	12.150	12.150	1,667,300
2023-12-12	12.680	12.730	12.250	12.440	12.440	1,658,600
2023-12-11	13.150	13.150	12.370	12.620	12.620	3,592,700
2023-12-08	14.050	14.160	13.470	13.600	13.600	2,714,500
2023-12-07	14.740	14.770	14.000	14.180	14.180	2,157,200
2023-12-06	14.400	14.650	14.020	14.180	14.180	1,628,800
2023-12-05	14.150	14.840	14.150	14.420	14.420	2,726,900
2023-12-04	14.100	14.550	14.000	14.300	14.300	2,457,020
2023-12-01	14.280	14.550	13.770	14.130	14.130	3,428,400
2023-11-30	15.200	15.490	14.160	14.300	14.300	7,125,787
2023-11-29	13.260	14.700	13.200	14.540	14.540	4,307,441
2023-11-28	12.930	13.190	12.590	13.180	13.180	1,180,700
2023-11-27	12.970	13.260	12.930	12.950	12.950	1,354,000
2023-11-24	13.150	13.300	13.000	13.110	13.110	988,700
2023-11-23	13.070	13.260	12.920	13.040	13.040	923,207
2023-11-22	12.650	13.080	12.540	13.030	13.030	1,619,600
2023-11-21	12.180	12.750	12.180	12.750	12.750	1,755,500
2023-11-20	12.640	12.640	11.950	12.230	12.230	2,504,500
2023-11-17	12.880	13.050	12.550	12.630	12.630	1,671,500
2023-11-16	13.380	13.380	13.000	13.050	13.050	1,221,700
2023-11-15	13.000	13.260	12.820	13.250	13.250	1,202,400
2023-11-14	12.720	13.070	12.560	13.010	13.010	1,328,100
2023-11-13	12.740	12.810	12.350	12.720	12.720	1,702,600
2023-11-10	12.290	12.860	12.290	12.800	12.800	2,103,800
2023-11-09	12.450	12.670	12.280	12.450	12.450	1,424,600
2023-11-08	12.430	12.620	12.140	12.400	12.400	1,530,820
2023-11-07	12.370	12.590	12.090	12.470	12.470	1,393,600
2023-11-06	12.000	12.460	11.990	12.360	12.360	1,384,300
2023-11-03	11.530	12.180	11.450	12.110	12.110	2,330,200
2023-11-02	11.150	11.740	11.140	11.600	11.600	3,385,513
2023-11-01	11.190	11.290	10.960	11.140	11.140	2,678,700

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.