Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.620	10.780	10.570	10.650	10.650	957,200
2025-07-22	10.760	10.830	10.600	10.620	10.620	1,185,400
2025-07-21	10.850	10.870	10.800	10.810	10.810	803,300
2025-07-18	10.880	11.030	10.760	10.850	10.850	1,003,209
2025-07-17	11.120	11.280	10.880	10.890	10.890	1,959,300
2025-07-16	10.630	11.130	10.630	11.080	11.080	2,492,200
2025-07-15	10.590	10.960	10.570	10.620	10.620	1,877,100
2025-07-14	10.390	10.570	10.340	10.550	10.550	1,014,600
2025-07-11	10.420	10.470	10.330	10.360	10.360	913,700
2025-07-10	10.400	10.500	10.350	10.410	10.410	541,900
2025-07-09	10.520	10.570	10.430	10.430	10.430	356,900
2025-07-08	10.440	10.550	10.410	10.510	10.510	853,066
2025-07-07	10.480	10.560	10.420	10.430	10.430	545,400
2025-07-04	10.890	10.980	10.570	10.570	10.570	1,105,000
2025-07-03	10.910	10.980	10.710	10.890	10.890	1,680,800
2025-07-02	10.570	11.380	10.500	11.120	11.120	2,738,200
2025-07-01	10.500	10.600	10.420	10.520	10.520	826,400
2025-06-30	10.500	10.550	10.360	10.440	10.440	608,100
2025-06-27	10.780	10.780	10.380	10.430	10.430	829,266
2025-06-26	10.660	10.770	10.420	10.560	10.560	1,618,800
2025-06-25	10.770	10.860	10.580	10.690	10.690	1,031,800
2025-06-24	10.570	10.890	10.450	10.770	10.770	1,383,600
2025-06-23	10.360	10.620	10.250	10.500	10.500	888,600
2025-06-20	10.450	10.540	10.230	10.390	10.390	2,261,500
2025-06-19	10.770	10.860	10.370	10.430	10.430	1,529,020
2025-06-18	10.710	10.800	10.580	10.680	10.680	1,597,300
2025-06-17	11.270	11.270	10.680	10.740	10.740	2,747,820
2025-06-16	11.110	11.270	10.940	11.110	11.110	1,291,200
2025-06-13	11.020	11.180	10.630	11.120	11.120	2,404,500
2025-06-12	11.200	11.270	10.890	11.010	11.010	1,756,000
2025-06-11	11.240	11.400	11.120	11.200	11.200	1,428,600
2025-06-10	11.520	11.540	10.910	11.210	11.210	2,252,500
2025-06-09	11.400	11.600	11.280	11.550	11.550	2,515,500
2025-06-06	10.680	11.330	10.510	11.280	11.280	3,911,300
2025-06-05	10.740	10.770	10.510	10.650	10.650	1,266,900
2025-06-04	10.300	10.980	10.300	10.640	10.640	3,751,420
2025-06-03	10.720	10.800	10.300	10.340	10.340	2,155,000
2025-05-30	10.400	10.550	10.300	10.480	10.480	3,102,102
2025-05-29	10.220	10.430	10.220	10.360	10.360	1,172,300
2025-05-28	10.520	10.580	10.220	10.290	10.290	1,425,800
2025-05-27	10.300	10.540	10.290	10.520	10.520	2,075,100
2025-05-26	10.280	10.350	10.090	10.320	10.320	1,304,900
2025-05-23	10.350	10.610	10.200	10.270	10.270	2,430,600
2025-05-22	10.340	10.440	10.220	10.270	10.270	1,507,500
2025-05-21	10.690	10.690	10.200	10.250	10.250	2,696,400
2025-05-20	10.500	10.700	10.300	10.550	10.550	3,465,800
2025-05-19	10.390	10.840	10.390	10.570	10.570	3,046,200
2025-05-16	10.230	10.290	9.990	10.190	10.190	1,561,400
2025-05-15	10.390	10.470	10.210	10.270	10.270	1,865,400
2025-05-14	10.500	10.660	10.010	10.290	10.290	3,148,100
2025-05-13	10.260	10.620	10.260	10.500	10.500	2,741,800
2025-05-12	10.230	10.340	10.030	10.110	10.110	3,420,900
2025-05-09	10.620	10.890	10.070	10.110	10.110	4,176,400
2025-05-08	10.000	10.600	9.710	10.510	10.510	4,849,500
2025-05-07	9.220	10.130	9.210	9.920	9.920	5,496,279
2025-05-06	9.010	9.280	9.010	9.200	9.200	2,375,845
2025-04-30	8.500	9.060	8.500	8.910	8.910	2,112,600
2025-04-29	9.070	9.190	8.610	8.640	8.640	3,240,800
2025-04-28	9.550	9.600	9.030	9.050	9.050	4,870,900
2025-04-25	9.410	10.200	9.350	9.770	9.770	9,783,179

← NewerPage 6 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.