Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	18.860	19.060	18.600	18.800	18.800	4,047,500
2023-02-02	19.000	19.270	18.800	18.860	18.860	6,066,200
2023-02-01	18.730	19.220	18.400	19.000	19.000	11,351,626
2023-01-31	18.760	19.450	18.760	18.850	18.850	25,398,428
2023-01-30	24.100	24.220	23.350	23.450	23.450	4,192,767
2023-01-20	24.450	24.850	24.310	24.310	24.310	2,261,900
2023-01-19	24.300	24.600	24.100	24.440	24.440	2,344,376
2023-01-18	25.490	25.490	24.450	24.540	24.540	4,612,000
2023-01-17	25.980	26.290	25.010	25.110	25.110	5,352,470
2023-01-16	25.780	27.290	25.500	26.180	26.180	6,093,069
2023-01-13	25.280	25.950	25.080	25.850	25.850	4,858,844
2023-01-12	25.700	25.880	25.150	25.320	25.320	4,742,200
2023-01-11	24.290	26.150	23.680	25.700	25.700	11,270,532
2023-01-10	24.700	24.780	24.010	24.520	24.520	6,591,625
2023-01-09	24.000	25.650	23.900	24.870	24.870	10,777,973
2023-01-06	23.680	24.360	23.450	23.940	23.940	4,764,057
2023-01-05	24.060	24.170	23.390	23.980	23.980	4,240,132
2023-01-04	23.850	24.490	23.650	23.920	23.920	5,164,924
2023-01-03	23.770	24.200	22.910	24.100	24.100	6,070,810
2022-12-30	23.120	23.750	22.730	23.510	23.510	4,434,901
2022-12-29	23.960	23.980	22.900	22.900	22.900	4,498,368
2022-12-28	24.180	24.510	23.450	23.900	23.900	5,972,901
2022-12-27	23.270	24.670	23.220	24.440	24.440	7,878,532
2022-12-26	22.920	23.550	22.500	23.400	23.400	5,227,419
2022-12-23	23.580	23.760	22.250	22.780	22.780	7,707,431
2022-12-22	23.990	24.980	23.510	24.200	24.200	8,802,100
2022-12-21	23.120	24.820	23.100	23.950	23.950	9,952,432
2022-12-20	23.200	24.150	23.060	23.300	23.300	5,930,632
2022-12-19	24.000	25.000	23.560	23.560	23.560	8,884,378
2022-12-16	24.300	24.690	23.700	24.200	24.200	8,234,033
2022-12-15	24.290	25.670	23.780	24.660	24.660	13,239,112
2022-12-14	24.930	25.350	23.300	24.190	24.190	17,739,852
2022-12-13	20.330	24.320	20.300	24.320	24.320	14,192,444
2022-12-12	20.190	20.520	20.090	20.270	20.270	2,242,302
2022-12-09	20.500	20.500	19.800	20.240	20.240	3,031,900
2022-12-08	20.650	20.700	20.160	20.490	20.490	3,184,501
2022-12-07	20.630	20.760	20.160	20.650	20.650	4,147,255
2022-12-06	19.620	21.020	19.620	20.530	20.530	6,939,454
2022-12-05	19.590	20.170	19.590	19.750	19.750	4,656,108
2022-12-02	19.460	19.960	19.280	19.560	19.560	5,195,455
2022-12-01	18.520	19.800	18.510	19.690	19.690	7,517,401
2022-11-30	18.680	18.920	18.380	18.460	18.460	2,041,407
2022-11-29	17.990	18.730	17.960	18.690	18.690	2,945,084
2022-11-28	18.100	18.140	17.690	18.030	18.030	1,821,800
2022-11-25	18.240	18.270	17.930	18.080	18.080	1,401,100
2022-11-24	18.240	18.500	18.050	18.140	18.140	1,833,300
2022-11-23	18.180	18.460	17.930	18.240	18.240	2,121,200
2022-11-22	18.870	19.180	18.190	18.250	18.250	3,951,776
2022-11-21	18.550	18.910	17.960	18.890	18.890	4,745,922
2022-11-18	18.680	18.780	18.210	18.410	18.410	3,133,300
2022-11-17	18.810	18.980	18.550	18.680	18.680	3,512,654
2022-11-16	19.000	19.100	18.820	18.930	18.930	1,850,454
2022-11-15	18.850	19.030	18.700	19.000	19.000	2,460,322
2022-11-14	19.000	19.080	18.610	18.790	18.790	2,242,500
2022-11-11	19.280	19.390	18.800	18.890	18.890	2,992,692
2022-11-10	18.790	18.990	18.600	18.770	18.770	1,822,446
2022-11-09	19.000	19.150	18.700	18.800	18.800	2,363,900
2022-11-08	19.500	19.500	18.820	18.990	18.990	2,457,114
2022-11-07	19.290	19.580	19.130	19.320	19.320	2,681,300
2022-11-04	18.900	19.350	18.870	19.270	19.270	3,908,900

← NewerPage 16 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.