Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.940	13.030	12.850	12.950	12.950	1,121,000
2026-01-19	13.040	13.180	12.870	13.050	13.050	839,701
2026-01-16	13.280	13.360	13.040	13.100	13.100	1,399,901
2026-01-15	12.940	13.470	12.850	13.320	13.320	2,403,600
2026-01-14	12.810	13.070	12.690	12.940	12.940	1,722,600
2026-01-13	13.050	13.150	12.810	12.820	12.820	1,541,600
2026-01-12	12.890	13.120	12.800	13.090	13.090	2,333,000
2026-01-09	13.600	13.600	12.990	13.050	13.050	4,046,100
2026-01-08	13.850	13.850	13.480	13.590	13.590	2,051,000
2026-01-07	13.620	13.850	13.360	13.850	13.850	3,608,300
2026-01-06	12.930	13.640	12.810	13.410	13.410	3,273,317
2026-01-05	12.830	13.230	12.630	12.800	12.800	3,536,017
2025-12-31	13.450	13.450	12.510	12.760	12.760	2,722,500
2025-12-30	13.690	13.690	13.230	13.480	13.480	1,487,100
2025-12-29	13.380	13.700	13.300	13.640	13.640	1,242,600
2025-12-26	13.280	13.670	13.240	13.520	13.520	1,043,200
2025-12-25	13.030	13.400	12.970	13.200	13.200	644,600
2025-12-24	12.700	13.090	12.610	13.040	13.040	1,019,700
2025-12-23	12.970	12.970	12.620	12.660	12.660	1,019,100
2025-12-22	13.000	13.090	12.810	12.970	12.970	813,600
2025-12-19	12.770	13.090	12.770	12.920	12.920	746,100
2025-12-18	12.500	13.180	12.500	12.840	12.840	1,920,300
2025-12-17	12.530	13.080	12.300	12.500	12.500	1,239,400
2025-12-16	12.350	12.530	12.290	12.430	12.430	689,413
2025-12-15	12.650	12.840	12.390	12.430	12.430	880,800
2025-12-12	12.680	12.810	12.480	12.500	12.500	1,438,700
2025-12-11	13.000	13.170	12.100	12.770	12.770	3,180,043
2025-12-10	13.680	13.680	12.960	13.000	13.000	2,550,100
2025-12-09	13.760	13.940	13.620	13.680	13.680	1,132,000
2025-12-08	13.900	13.920	13.380	13.730	13.730	2,394,120
2025-12-05	13.900	14.070	13.750	13.900	13.900	1,431,500
2025-12-04	14.100	14.340	13.820	13.880	13.880	2,253,000
2025-12-03	14.700	14.900	14.160	14.160	14.160	2,981,000
2025-12-02	13.750	14.880	13.550	14.800	14.800	4,088,100
2025-12-01	13.640	13.910	13.640	13.850	13.850	1,307,800
2025-11-28	13.710	14.110	13.620	13.790	13.790	1,649,500
2025-11-27	13.700	14.060	13.540	13.580	13.580	1,772,400
2025-11-26	13.400	13.990	13.400	13.800	13.800	2,426,100
2025-11-25	13.050	13.780	12.800	13.480	13.480	3,224,400
2025-11-24	13.090	13.320	12.750	12.860	12.860	3,297,980
2025-11-21	13.560	14.000	13.070	13.290	13.290	4,474,303
2025-11-20	14.000	14.380	13.160	13.530	13.530	8,101,600
2025-11-19	14.760	16.160	14.160	14.680	14.680	10,216,089
2025-11-18	14.000	14.900	13.770	14.840	14.840	7,859,613
2025-11-17	13.920	14.360	13.030	13.230	13.230	5,318,800
2025-11-14	12.110	14.000	12.110	13.550	13.550	7,836,100
2025-11-13	11.680	12.310	11.600	12.200	12.200	2,547,001
2025-11-12	11.750	11.800	11.590	11.620	11.620	1,108,200
2025-11-11	11.370	11.990	11.370	11.690	11.690	1,880,000
2025-11-10	10.960	11.370	10.960	11.360	11.360	1,348,773
2025-11-07	11.080	11.270	10.950	11.000	11.000	1,097,300
2025-11-06	11.370	11.370	11.040	11.050	11.050	1,584,600
2025-11-05	11.310	11.450	11.220	11.280	11.280	1,263,000
2025-11-04	11.350	11.460	11.250	11.350	11.350	1,619,700
2025-11-03	11.260	11.550	11.140	11.310	11.310	1,823,100
2025-10-31	10.810	11.340	10.810	11.260	11.260	2,632,100
2025-10-30	10.570	11.150	10.570	10.940	10.940	2,306,900
2025-10-29	10.650	10.660	10.440	10.650	10.650	1,180,500
2025-10-28	10.800	10.850	10.600	10.610	10.610	1,375,700
2025-10-27	10.950	10.960	10.610	10.800	10.800	2,857,000

← NewerPage 4 of 21 · 1,212 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.