Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.360	11.360	11.010	11.190	11.190	1,624,802
2023-10-30	11.390	11.630	11.010	11.360	11.360	2,619,113
2023-10-27	11.780	11.780	11.290	11.540	11.540	1,948,000
2023-10-26	11.450	12.460	11.450	11.720	11.720	2,548,602
2023-10-25	11.610	11.860	11.380	11.410	11.410	1,298,700
2023-10-24	11.200	11.700	11.200	11.610	11.610	837,900
2023-10-23	11.370	11.700	11.130	11.250	11.250	1,104,500
2023-10-20	11.380	11.660	11.330	11.370	11.370	848,146
2023-10-19	11.400	11.640	11.270	11.460	11.460	1,885,172
2023-10-18	12.330	12.800	11.520	11.570	11.570	3,634,372
2023-10-17	12.860	12.980	12.170	12.330	12.330	1,928,400
2023-10-16	13.030	13.350	12.570	13.040	13.040	2,806,953
2023-10-13	13.950	13.950	12.510	13.040	13.040	3,131,053
2023-10-12	13.770	14.100	13.700	13.950	13.950	708,133
2023-10-11	13.970	14.180	13.530	13.690	13.690	1,898,000
2023-10-10	14.200	14.300	13.800	14.080	14.080	2,305,400
2023-10-09	14.920	14.920	13.940	14.160	14.160	1,937,300
2023-09-28	14.790	14.940	14.740	14.800	14.800	790,000
2023-09-27	14.760	15.000	14.760	14.780	14.780	386,833
2023-09-26	14.990	15.030	14.820	14.900	14.900	357,000
2023-09-25	15.230	15.280	14.810	15.060	15.060	750,000
2023-09-22	15.280	15.390	14.970	15.270	15.270	667,400
2023-09-21	15.620	15.620	15.020	15.280	15.280	786,400
2023-09-20	14.940	15.650	14.790	15.580	15.580	1,326,533
2023-09-19	14.950	14.990	14.760	14.940	14.940	329,862
2023-09-18	14.980	15.230	14.770	14.930	14.930	424,600
2023-09-15	14.570	15.090	14.570	15.010	15.010	607,300
2023-09-14	14.610	14.730	14.250	14.630	14.630	540,200
2023-09-13	14.690	14.950	14.340	14.610	14.610	719,300
2023-09-12	14.970	15.280	14.680	14.690	14.690	559,800
2023-09-11	14.730	15.240	14.720	14.970	14.970	427,700
2023-09-08	14.900	14.980	14.600	14.860	14.860	509,200
2023-09-07	14.850	14.970	14.770	14.900	14.900	447,500
2023-09-06	15.220	15.340	14.720	15.050	15.050	1,026,262
2023-09-05	15.310	15.520	15.030	15.240	15.240	854,100
2023-09-04	14.710	15.590	14.530	15.450	15.450	1,225,200
2023-09-01	14.580	14.830	14.460	14.710	14.710	715,400
2023-08-31	13.750	14.910	13.520	14.800	14.800	1,998,387
2023-08-30	13.710	13.990	13.620	13.850	13.850	842,200
2023-08-29	13.550	14.000	13.500	13.900	13.900	1,282,813
2023-08-28	14.900	14.950	13.550	13.880	13.880	2,923,200
2023-08-25	16.600	16.600	14.530	14.530	14.530	3,114,375
2023-08-24	15.370	17.380	14.110	16.880	16.880	3,846,800
2023-08-23	16.060	16.190	15.370	15.500	15.500	792,500
2023-08-22	16.790	16.950	15.950	16.060	16.060	591,600
2023-08-21	16.880	17.120	16.700	16.790	16.790	304,800
2023-08-18	16.930	17.350	16.780	17.020	17.020	606,500
2023-08-17	16.760	16.960	16.660	16.950	16.950	370,200
2023-08-16	16.680	16.860	16.660	16.770	16.770	431,800
2023-08-15	16.770	16.850	16.650	16.820	16.820	323,100
2023-08-14	16.860	16.860	16.550	16.690	16.690	338,300
2023-08-11	17.090	17.140	16.660	16.920	16.920	525,800
2023-08-10	16.900	17.200	16.630	17.090	17.090	793,000
2023-08-09	16.750	16.980	16.530	16.900	16.900	908,000
2023-08-08	17.200	17.280	16.510	16.750	16.750	1,807,274
2023-08-07	18.500	18.500	17.190	17.300	17.300	2,120,133
2023-08-04	17.550	17.750	17.430	17.750	17.750	551,800
2023-08-03	17.200	17.580	17.190	17.510	17.510	350,400
2023-08-02	17.600	17.600	17.180	17.380	17.380	759,201
2023-08-01	18.220	18.220	17.480	17.600	17.600	1,211,400

← NewerPage 13 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.