Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.300	15.370	14.600	15.360	15.360	9,165,341
2022-02-07	16.240	16.400	14.880	15.280	15.280	10,873,700
2022-01-28	17.470	17.840	17.230	17.470	17.470	2,287,600
2022-01-27	17.720	18.090	17.390	17.390	17.390	2,419,600
2022-01-26	17.570	18.180	17.550	17.830	17.830	2,406,800
2022-01-25	18.260	18.420	17.320	17.550	17.550	3,587,300
2022-01-24	18.800	19.000	18.290	18.420	18.420	4,480,500
2022-01-21	18.930	19.420	18.800	18.910	18.910	5,403,816
2022-01-20	19.760	20.700	19.330	19.420	19.420	6,363,136
2022-01-19	19.450	19.980	19.310	19.660	19.660	5,571,191
2022-01-18	20.900	20.900	18.960	19.580	19.580	13,697,910
2022-01-17	22.120	22.700	21.100	21.600	21.600	17,388,612
2022-01-14	22.700	25.420	22.700	23.300	23.300	23,269,452
2022-01-13	20.390	23.950	20.220	21.180	21.180	12,856,703
2022-01-12	18.560	20.190	18.420	20.000	20.000	5,570,682
2022-01-11	19.100	19.200	18.350	18.440	18.440	2,086,900
2022-01-10	18.060	19.150	18.060	19.020	19.020	3,240,181
2022-01-07	18.850	19.150	18.070	18.070	18.070	2,741,400
2022-01-06	19.000	19.000	18.450	18.850	18.850	2,434,300
2022-01-05	20.200	20.200	18.800	18.960	18.960	4,056,175
2022-01-04	18.490	20.240	18.490	19.640	19.640	6,495,460
2021-12-31	18.040	18.780	18.040	18.540	18.540	2,446,956
2021-12-30	17.920	18.200	17.730	18.080	18.080	1,794,800
2021-12-29	17.970	18.110	17.580	17.830	17.830	2,168,001
2021-12-28	18.570	18.570	17.920	18.050	18.050	2,130,404
2021-12-27	18.290	18.750	17.880	18.550	18.550	2,386,859
2021-12-24	18.780	18.780	18.050	18.050	18.050	1,990,600
2021-12-23	18.610	18.910	18.410	18.560	18.560	2,863,700
2021-12-22	18.060	18.790	17.880	18.530	18.530	3,975,951
2021-12-21	17.930	18.100	17.610	17.920	17.920	2,163,902
2021-12-20	17.710	18.100	17.360	17.890	17.890	3,887,649
2021-12-17	16.910	18.280	16.820	17.660	17.660	5,494,668
2021-12-16	17.030	17.130	16.760	16.960	16.960	1,809,458
2021-12-15	17.200	17.350	16.810	16.940	16.940	2,671,956
2021-12-14	16.700	17.690	16.690	17.180	17.180	4,400,000
2021-12-13	17.350	17.350	16.660	16.810	16.810	3,167,783
2021-12-10	17.140	17.430	17.050	17.170	17.170	2,083,679
2021-12-09	17.230	17.600	17.100	17.150	17.150	2,770,000
2021-12-08	17.300	17.300	16.730	17.280	17.280	3,047,678
2021-12-07	16.990	17.390	16.540	17.180	17.180	4,733,785
2021-12-06	19.230	19.230	16.670	16.990	16.990	10,028,400
2021-12-03	19.600	19.960	19.440	19.830	19.830	1,626,883
2021-12-02	20.380	20.580	19.600	19.600	19.600	2,779,100
2021-12-01	20.410	20.550	19.990	20.550	20.550	2,622,975
2021-11-30	20.600	20.940	20.250	20.370	20.370	3,118,129
2021-11-29	20.860	21.110	20.410	20.570	20.570	2,876,700
2021-11-26	20.930	21.780	20.550	21.320	21.320	3,343,294
2021-11-25	20.430	21.850	20.200	20.980	20.980	5,901,341
2021-11-24	20.330	20.620	19.910	20.500	20.500	2,764,230
2021-11-23	20.040	20.740	20.040	20.170	20.170	2,305,259
2021-11-22	20.700	20.700	19.930	20.160	20.160	3,764,303
2021-11-19	20.750	20.900	20.080	20.690	20.690	3,467,300
2021-11-18	20.860	21.780	20.570	20.860	20.860	4,644,700
2021-11-17	20.470	20.810	20.230	20.610	20.610	2,894,800
2021-11-16	20.430	21.140	20.190	20.780	20.780	3,894,300
2021-11-15	20.480	20.930	20.200	20.330	20.330	3,276,800
2021-11-12	20.840	21.280	20.100	20.440	20.440	5,888,700
2021-11-11	21.880	22.440	20.400	21.140	21.140	5,259,508
2021-11-10	20.640	22.300	20.640	21.880	21.880	6,169,486
2021-11-09	21.000	21.160	20.500	20.550	20.550	3,053,200

← NewerPage 20 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.