Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.520	19.330	18.470	19.050	19.050	4,125,183
2022-11-02	18.490	18.810	18.490	18.690	18.690	3,066,421
2022-11-01	18.050	18.770	18.050	18.610	18.610	4,478,641
2022-10-31	18.390	18.520	18.000	18.020	18.020	3,593,764
2022-10-28	18.910	19.280	18.190	18.350	18.350	4,376,700
2022-10-27	18.810	19.400	18.610	18.980	18.980	4,433,525
2022-10-26	18.350	19.450	18.350	18.830	18.830	5,803,102
2022-10-25	18.880	19.300	18.640	19.080	19.080	4,032,994
2022-10-24	19.060	19.480	18.720	19.190	19.190	4,927,584
2022-10-21	19.540	19.650	18.770	18.820	18.820	6,810,601
2022-10-20	20.130	20.170	19.380	19.580	19.580	9,343,400
2022-10-19	24.400	24.400	19.900	20.500	20.500	18,532,661
2022-10-18	24.350	25.150	24.350	24.580	24.580	1,666,933
2022-10-17	24.720	24.930	24.400	24.580	24.580	1,775,435
2022-10-14	24.900	25.380	24.610	24.910	24.910	3,020,965
2022-10-13	24.410	25.770	24.100	25.170	25.170	4,124,401
2022-10-12	23.450	24.490	23.400	24.400	24.400	3,374,894
2022-10-11	23.520	23.840	23.120	23.680	23.680	1,973,300
2022-10-10	23.120	24.500	23.120	23.540	23.540	4,269,065
2022-09-30	22.370	23.800	22.300	23.510	23.510	3,922,726
2022-09-29	23.250	23.500	22.550	22.560	22.560	2,350,344
2022-09-28	23.280	23.870	22.830	23.070	23.070	4,468,002
2022-09-27	22.680	23.270	21.700	23.230	23.230	3,625,500
2022-09-26	22.650	23.200	22.470	22.480	22.480	2,640,100
2022-09-23	22.490	23.100	21.930	22.890	22.890	3,799,900
2022-09-22	22.900	22.990	22.300	22.510	22.510	1,818,500
2022-09-21	23.490	23.550	22.410	22.740	22.740	2,308,800
2022-09-20	23.780	23.900	23.160	23.510	23.510	2,498,600
2022-09-19	23.050	23.710	22.270	23.550	23.550	5,071,900
2022-09-16	22.700	24.110	22.400	22.770	22.770	7,396,633
2022-09-15	23.010	23.190	21.950	22.330	22.330	3,188,800
2022-09-14	22.780	23.260	22.610	23.000	23.000	2,570,700
2022-09-13	23.930	24.080	23.200	23.310	23.310	3,542,611
2022-09-09	23.830	24.280	23.240	24.040	24.040	3,455,386
2022-09-08	24.280	24.380	23.560	23.840	23.840	3,303,100
2022-09-07	24.900	25.010	24.130	24.190	24.190	3,899,600
2022-09-06	25.250	25.430	24.450	24.920	24.920	4,279,300
2022-09-05	26.100	26.550	24.530	25.240	25.240	5,932,764
2022-09-02	26.560	27.080	26.030	26.390	26.390	3,256,100
2022-09-01	26.860	27.610	26.670	26.830	26.830	2,482,289
2022-08-31	27.700	28.120	26.750	26.850	26.850	2,865,100
2022-08-30	27.860	28.330	27.200	27.770	27.770	5,639,251
2022-08-29	28.000	28.980	27.000	27.500	27.500	10,599,789
2022-08-26	30.850	30.930	29.400	30.080	30.080	3,912,800
2022-08-25	30.730	31.870	30.630	30.780	30.780	4,107,800
2022-08-24	31.690	32.000	30.560	30.790	30.790	3,364,700
2022-08-23	31.390	32.500	31.180	31.670	31.670	2,911,000
2022-08-22	30.300	31.540	30.300	31.390	31.390	2,768,644
2022-08-19	29.940	31.790	29.420	30.670	30.670	5,245,344
2022-08-18	30.000	30.360	29.500	29.850	29.850	2,606,303
2022-08-17	29.620	29.930	29.310	29.710	29.710	1,665,900
2022-08-16	29.460	29.700	29.040	29.540	29.540	2,301,201
2022-08-15	28.060	29.900	28.000	29.470	29.470	4,992,764
2022-08-12	27.620	28.640	27.450	28.180	28.180	3,068,900
2022-08-11	27.050	27.990	26.820	27.550	27.550	2,606,300
2022-08-10	26.720	27.400	26.660	27.130	27.130	1,976,244
2022-08-09	27.500	27.500	26.580	26.720	26.720	2,197,127
2022-08-08	27.830	28.120	27.030	27.500	27.500	2,935,200
2022-08-05	26.700	28.500	26.680	28.150	28.150	4,570,200
2022-08-04	27.110	27.370	26.180	26.790	26.790	2,606,400

← NewerPage 17 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.