Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	27.220	28.050	26.670	27.070	27.070	3,537,663
2022-08-02	27.580	28.350	26.650	27.170	27.170	4,743,454
2022-08-01	26.610	28.280	26.380	27.700	27.700	5,598,212
2022-07-29	26.710	26.970	25.820	26.930	26.930	4,156,300
2022-07-28	27.030	27.400	26.060	26.400	26.400	3,937,863
2022-07-27	28.100	28.100	26.750	26.860	26.860	5,284,298
2022-07-26	28.140	28.480	27.520	28.100	28.100	2,121,363
2022-07-25	28.360	28.500	27.510	27.770	27.770	2,751,160
2022-07-22	28.510	28.920	28.010	28.180	28.180	2,848,763
2022-07-21	29.050	29.300	28.610	28.730	28.730	2,890,700
2022-07-20	32.000	32.000	28.200	29.050	29.050	7,485,425
2022-07-19	29.770	31.180	29.380	31.010	31.010	4,264,200
2022-07-18	29.990	30.980	29.080	29.370	29.370	3,872,500
2022-07-15	30.610	30.780	29.610	30.010	30.010	3,219,200
2022-07-14	30.540	31.000	30.060	30.680	30.680	2,579,735
2022-07-13	31.090	31.690	30.050	30.480	30.480	3,189,635
2022-07-12	32.610	32.950	30.520	30.570	30.570	6,262,100
2022-07-11	30.200	33.600	30.200	32.970	32.970	7,364,102
2022-07-08	30.560	31.250	30.050	30.200	30.200	3,507,434
2022-07-07	30.500	31.070	29.700	30.780	30.780	3,419,957
2022-07-06	30.690	31.480	29.720	30.200	30.200	4,188,400
2022-07-05	31.500	31.530	30.040	30.750	30.750	4,872,679
2022-07-04	31.700	32.240	30.710	31.390	31.390	6,673,400
2022-07-01	29.800	32.190	29.510	31.800	31.800	9,076,887
2022-06-30	27.990	30.200	27.750	29.750	29.750	7,426,302
2022-06-29	28.500	29.430	27.810	27.870	27.870	6,107,550
2022-06-28	28.650	28.880	28.080	28.200	28.200	4,062,900
2022-06-27	29.010	29.890	28.340	28.740	28.740	4,137,500
2022-06-24	28.180	29.600	28.010	28.860	28.860	3,766,400
2022-06-23	28.820	29.190	27.700	28.180	28.180	3,654,400
2022-06-22	28.720	29.290	28.130	28.830	28.830	2,876,735
2022-06-21	29.700	29.850	28.300	28.700	28.700	3,688,400
2022-06-20	29.390	29.800	28.620	29.800	29.800	4,166,400
2022-06-17	29.510	29.850	28.600	29.000	29.000	3,896,600
2022-06-16	29.810	30.100	29.240	29.500	29.500	3,825,500
2022-06-15	32.070	32.070	29.350	29.580	29.580	7,110,610
2022-06-14	31.440	32.760	31.280	31.840	31.840	4,425,000
2022-06-13	32.070	32.550	31.260	31.690	31.690	4,393,200
2022-06-10	31.690	33.300	31.640	31.900	31.900	5,241,610
2022-06-09	30.650	32.500	30.640	32.000	32.000	5,731,900
2022-06-08	29.020	31.660	28.660	30.980	30.980	6,929,500
2022-06-07	28.320	29.320	28.180	28.820	28.820	4,186,200
2022-06-06	27.360	28.900	27.110	28.520	28.520	5,031,999
2022-06-02	28.060	28.380	27.400	27.560	27.560	6,631,600
2022-06-01	30.200	30.320	27.800	28.380	28.380	10,251,927
2022-05-31	30.000	30.850	29.510	30.330	30.330	5,356,400
2022-05-30	30.000	30.290	29.000	30.030	30.030	5,651,380
2022-05-27	30.190	31.130	29.500	29.800	29.800	5,342,804
2022-05-26	30.880	31.220	29.610	29.860	29.860	5,974,704
2022-05-25	31.420	32.420	30.250	31.120	31.120	8,563,498
2022-05-24	31.020	32.000	29.710	31.620	31.620	9,795,199
2022-05-23	28.970	31.880	28.780	30.930	30.930	11,308,200
2022-05-20	29.100	29.670	28.110	28.480	28.480	6,813,100
2022-05-19	28.290	29.100	27.720	28.520	28.520	6,295,853
2022-05-18	29.970	30.100	28.630	28.860	28.860	10,145,673
2022-05-17	31.060	34.800	28.450	28.960	28.960	24,133,890
2022-05-16	29.800	31.130	29.540	30.880	30.880	10,152,396
2022-05-13	29.820	30.220	28.790	29.420	29.420	9,388,802
2022-05-12	26.000	30.500	26.000	29.850	29.850	12,762,653
2022-05-11	27.800	27.900	26.680	26.800	26.800	7,547,700

← NewerPage 18 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.