Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.100	20.480	20.060	20.200	20.200	1,610,854
2023-04-28	20.390	20.820	20.180	20.460	20.460	1,682,495
2023-04-27	20.080	20.850	19.800	20.420	20.420	2,476,300
2023-04-26	18.940	19.660	18.700	19.360	19.360	1,928,393
2023-04-25	19.900	20.260	18.360	18.700	18.700	4,991,239
2023-04-24	20.700	21.560	20.410	21.220	21.220	2,060,193
2023-04-21	20.700	20.980	20.380	20.700	20.700	1,614,168
2023-04-20	20.810	21.230	20.640	20.890	20.890	1,301,900
2023-04-19	21.430	21.440	20.630	20.970	20.970	2,451,375
2023-04-18	20.470	21.490	20.200	21.420	21.420	2,972,763
2023-04-17	20.790	20.900	20.330	20.470	20.470	3,418,635
2023-04-14	21.050	21.360	20.550	20.890	20.890	3,037,863
2023-04-13	20.450	21.260	20.330	21.050	21.050	3,112,375
2023-04-12	20.600	21.090	20.080	20.600	20.600	5,123,083
2023-04-11	19.610	20.820	19.380	20.560	20.560	7,333,922
2023-04-10	18.600	20.900	18.220	19.350	19.350	12,047,466
2023-04-07	18.320	18.320	18.320	18.320	18.320	0
2023-04-06	18.280	19.230	18.260	18.320	18.320	9,508,900
2023-04-04	17.660	17.910	17.360	17.610	17.610	2,744,500
2023-04-03	17.640	17.830	17.210	17.750	17.750	3,342,100
2023-03-31	17.810	18.070	17.670	17.820	17.820	2,900,800
2023-03-30	18.120	18.570	17.580	17.910	17.910	4,609,200
2023-03-29	18.720	18.720	17.800	17.850	17.850	3,458,700
2023-03-28	18.520	18.850	18.380	18.660	18.660	1,920,684
2023-03-27	19.290	19.290	18.380	18.520	18.520	3,131,400
2023-03-24	19.580	19.670	19.120	19.290	19.290	2,585,502
2023-03-23	19.560	19.580	19.130	19.480	19.480	1,678,602
2023-03-22	20.250	20.250	19.530	19.650	19.650	1,837,700
2023-03-21	20.010	20.350	19.670	20.130	20.130	1,200,100
2023-03-20	20.010	20.010	19.310	19.870	19.870	2,151,383
2023-03-17	20.330	20.630	19.940	19.990	19.990	1,639,400
2023-03-16	20.600	20.860	20.010	20.300	20.300	1,666,600
2023-03-15	20.510	21.260	20.510	20.820	20.820	2,074,000
2023-03-14	21.170	21.280	20.430	20.580	20.580	2,167,300
2023-03-13	20.770	21.270	20.530	20.940	20.940	2,743,500
2023-03-10	21.130	21.560	21.020	21.170	21.170	2,627,078
2023-03-09	21.660	21.840	21.240	21.240	21.240	2,235,100
2023-03-08	22.180	22.220	21.510	21.650	21.650	2,957,073
2023-03-07	20.980	22.300	20.640	21.960	21.960	5,854,675
2023-03-06	20.800	21.150	20.650	21.000	21.000	2,061,262
2023-03-03	20.670	21.270	20.450	21.000	21.000	3,634,000
2023-03-02	20.870	21.230	20.520	20.540	20.540	3,290,552
2023-03-01	20.300	21.100	20.160	21.040	21.040	5,386,145
2023-02-28	19.490	20.650	19.090	20.290	20.290	7,090,076
2023-02-27	19.920	20.050	19.590	19.660	19.660	2,669,392
2023-02-24	19.860	19.970	19.450	19.790	19.790	4,161,066
2023-02-23	19.100	20.570	19.100	19.960	19.960	9,085,900
2023-02-22	18.860	19.440	18.800	19.100	19.100	3,422,252
2023-02-21	18.990	19.100	18.830	18.920	18.920	2,378,342
2023-02-20	18.740	19.160	18.440	19.040	19.040	4,260,406
2023-02-17	18.480	18.820	18.480	18.640	18.640	2,065,900
2023-02-16	18.830	18.930	18.400	18.480	18.480	3,092,200
2023-02-15	18.950	19.000	18.780	18.780	18.780	2,217,800
2023-02-14	19.050	19.050	18.780	18.950	18.950	2,163,500
2023-02-13	18.920	19.090	18.790	18.950	18.950	3,414,302
2023-02-10	18.950	19.140	18.860	18.920	18.920	2,305,826
2023-02-09	18.890	19.000	18.760	18.960	18.960	2,898,428
2023-02-08	19.120	19.260	18.900	18.940	18.940	3,851,400
2023-02-07	19.270	19.270	18.920	19.130	19.130	3,768,500
2023-02-06	18.810	19.480	18.590	19.280	19.280	6,901,066

← NewerPage 15 of 21 · 1,218 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.