Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.990	18.500	17.800	18.090	18.090	760,200
2023-07-28	18.060	18.130	17.700	17.990	17.990	919,262
2023-07-27	18.430	18.430	17.980	18.050	18.050	883,400
2023-07-26	18.290	18.500	17.750	18.430	18.430	874,000
2023-07-25	18.100	18.370	17.850	18.290	18.290	733,622
2023-07-24	18.180	18.300	17.910	17.990	17.990	524,200
2023-07-21	18.240	18.240	18.080	18.170	18.170	408,933
2023-07-20	18.130	18.330	17.960	18.150	18.150	444,500
2023-07-19	17.770	18.390	17.730	18.120	18.120	858,200
2023-07-18	18.290	18.600	17.900	17.900	17.900	957,501
2023-07-17	17.890	18.400	17.600	18.290	18.290	1,018,000
2023-07-14	17.500	17.920	17.230	17.920	17.920	788,100
2023-07-13	17.150	17.450	17.140	17.370	17.370	487,500
2023-07-12	17.100	17.360	16.900	17.300	17.300	533,000
2023-07-11	17.090	17.450	16.860	17.100	17.100	579,133
2023-07-10	17.430	17.550	17.050	17.090	17.090	572,901
2023-07-07	17.520	17.700	17.300	17.420	17.420	743,800
2023-07-06	17.510	17.510	17.220	17.330	17.330	283,960
2023-07-05	17.590	17.690	17.380	17.410	17.410	387,000
2023-07-04	17.400	17.780	17.400	17.590	17.590	618,200
2023-07-03	17.100	17.640	17.000	17.600	17.600	1,138,708
2023-06-30	17.330	17.390	16.740	17.110	17.110	1,380,145
2023-06-29	17.590	17.640	17.220	17.330	17.330	1,253,600
2023-06-28	17.620	17.730	17.240	17.600	17.600	1,150,601
2023-06-27	17.300	17.610	17.160	17.590	17.590	982,401
2023-06-26	16.740	17.560	16.650	17.370	17.370	1,036,900
2023-06-21	16.960	17.050	16.660	16.930	16.930	869,900
2023-06-20	16.590	17.460	16.470	17.050	17.050	2,293,600
2023-06-19	16.280	16.590	15.910	16.590	16.590	843,300
2023-06-16	16.150	16.600	16.050	16.280	16.280	858,534
2023-06-15	16.440	16.500	15.980	16.010	16.010	1,129,396
2023-06-14	16.120	16.980	16.070	16.610	16.610	1,480,796
2023-06-13	16.280	16.520	15.910	16.200	16.200	1,213,703
2023-06-12	16.660	16.670	15.680	16.530	16.530	1,709,093
2023-06-09	17.180	17.300	16.570	16.770	16.770	1,050,783
2023-06-08	17.010	17.530	16.830	17.310	17.310	1,168,582
2023-06-07	16.880	17.150	16.270	17.090	17.090	1,952,783
2023-06-06	17.530	17.980	16.900	16.990	16.990	2,059,478
2023-06-05	18.110	18.110	17.350	17.640	17.640	2,052,393
2023-06-02	18.150	18.190	17.940	18.120	18.120	909,100
2023-06-01	18.280	18.450	17.980	18.150	18.150	671,900
2023-05-31	18.460	18.500	18.040	18.150	18.150	754,100
2023-05-30	18.590	18.770	18.300	18.450	18.450	663,300
2023-05-29	18.070	19.300	18.030	18.650	18.650	1,566,200
2023-05-26	17.990	18.250	17.500	18.250	18.250	956,395
2023-05-25	18.650	18.850	17.600	17.990	17.990	1,992,900
2023-05-24	19.000	19.040	18.400	18.560	18.560	1,208,500
2023-05-23	19.000	19.250	18.900	19.050	19.050	817,200
2023-05-22	19.030	19.360	18.710	19.060	19.060	1,248,200
2023-05-19	19.330	19.390	18.850	19.240	19.240	1,109,679
2023-05-18	19.400	19.880	19.300	19.400	19.400	684,700
2023-05-17	19.250	19.770	19.200	19.740	19.740	670,571
2023-05-16	19.620	19.620	19.020	19.350	19.350	810,096
2023-05-15	20.110	20.110	19.360	19.590	19.590	815,087
2023-05-12	19.890	20.140	19.680	20.140	20.140	823,200
2023-05-11	19.300	20.150	19.200	19.790	19.790	1,596,879
2023-05-10	18.610	19.010	18.450	19.010	19.010	986,879
2023-05-09	19.560	19.670	18.560	18.610	18.610	1,813,327
2023-05-08	19.910	20.020	19.320	19.330	19.330	1,337,200
2023-05-05	20.010	20.200	19.230	19.960	19.960	1,701,300

← NewerPage 14 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.