Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.350	28.260	26.510	28.080	28.080	8,902,700
2022-05-09	26.440	27.760	26.150	27.750	27.750	8,553,300
2022-05-06	25.110	26.950	25.050	26.410	26.410	9,691,778
2022-05-05	25.600	26.720	24.900	26.140	26.140	11,180,700
2022-04-29	23.360	25.700	23.360	25.610	25.610	12,126,200
2022-04-28	23.600	24.000	22.660	22.950	22.950	10,438,700
2022-04-27	25.000	25.280	22.050	23.310	23.310	17,005,196
2022-04-26	24.570	26.170	24.270	25.300	25.300	13,826,815
2022-04-25	24.680	25.990	24.150	24.150	24.150	16,575,606
2022-04-22	26.590	27.730	25.210	25.260	25.260	17,020,087
2022-04-21	27.440	28.280	26.300	27.050	27.050	18,859,400
2022-04-20	28.000	29.890	25.610	26.400	26.400	27,030,367
2022-04-19	24.570	26.390	23.650	26.390	26.390	17,477,257
2022-04-18	20.340	21.990	20.340	21.990	21.990	8,917,987
2022-04-15	20.630	21.370	19.670	20.860	20.860	7,817,919
2022-04-14	20.390	20.970	19.200	20.650	20.650	7,621,822
2022-04-13	18.600	20.200	18.350	19.710	19.710	6,812,470
2022-04-12	18.530	18.750	17.770	18.600	18.600	3,972,301
2022-04-11	18.700	19.130	18.040	18.670	18.670	4,026,400
2022-04-08	19.570	19.890	18.190	18.440	18.440	6,056,600
2022-04-07	19.590	20.390	19.430	20.020	20.020	4,793,102
2022-04-06	18.850	20.170	18.850	19.830	19.830	5,668,669
2022-04-01	18.640	19.200	18.380	18.790	18.790	3,405,107
2022-03-31	18.190	18.860	18.100	18.560	18.560	3,547,800
2022-03-30	17.980	18.500	17.700	18.160	18.160	3,078,811
2022-03-29	18.280	19.240	18.050	18.530	18.530	5,287,443
2022-03-28	18.420	18.760	17.860	18.300	18.300	2,601,307
2022-03-25	17.990	18.500	17.580	18.210	18.210	2,978,128
2022-03-24	17.950	18.350	17.670	17.790	17.790	2,269,200
2022-03-23	17.910	18.020	17.660	17.890	17.890	1,844,700
2022-03-22	18.150	18.380	17.750	17.860	17.860	2,518,863
2022-03-21	17.500	18.560	17.330	18.250	18.250	3,726,700
2022-03-18	17.150	17.580	17.000	17.400	17.400	2,005,100
2022-03-17	16.770	17.440	16.490	17.060	17.060	2,690,900
2022-03-16	16.800	16.800	15.920	16.570	16.570	2,339,700
2022-03-15	16.900	17.140	16.300	16.300	16.300	2,909,861
2022-03-14	17.980	18.110	17.020	17.090	17.090	3,372,300
2022-03-11	17.220	18.100	16.830	17.840	17.840	4,465,361
2022-03-10	17.900	17.900	17.150	17.280	17.280	2,873,100
2022-03-09	17.610	18.130	16.840	17.640	17.640	2,786,505
2022-03-08	18.310	18.350	17.500	17.610	17.610	3,432,061
2022-03-07	18.100	18.980	17.930	18.310	18.310	4,758,839
2022-03-04	18.710	18.710	17.900	18.100	18.100	3,480,258
2022-03-03	18.190	18.850	18.050	18.770	18.770	4,280,700
2022-03-02	17.740	18.560	17.650	18.050	18.050	3,578,700
2022-03-01	17.600	18.100	17.600	17.810	17.810	2,203,890
2022-02-28	17.980	17.980	17.250	17.930	17.930	2,162,700
2022-02-25	17.590	18.070	17.560	17.980	17.980	2,601,200
2022-02-24	17.880	18.270	17.170	17.350	17.350	3,009,300
2022-02-23	18.050	18.270	17.740	18.030	18.030	1,930,800
2022-02-22	18.090	18.210	17.610	17.980	17.980	2,185,689
2022-02-21	17.970	18.280	17.770	18.050	18.050	2,251,437
2022-02-18	17.470	18.420	17.450	17.960	17.960	2,956,637
2022-02-17	17.490	18.100	17.320	17.680	17.680	2,697,650
2022-02-16	17.710	17.710	17.240	17.450	17.450	1,955,141
2022-02-15	17.810	17.900	17.270	17.470	17.470	2,377,400
2022-02-14	16.670	17.750	16.440	17.720	17.720	5,336,901
2022-02-11	17.040	17.060	16.420	16.550	16.550	3,326,300
2022-02-10	16.000	17.490	16.000	16.820	16.820	6,597,234
2022-02-09	15.780	16.220	15.440	16.000	16.000	6,094,324

← NewerPage 19 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.