Joyvio Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.340 | 9.450 | 9.190 | 9.280 | 9.280 | 1,431,900 |
| 2025-04-23 | 9.030 | 9.550 | 8.920 | 9.270 | 9.270 | 2,645,700 |
| 2025-04-22 | 8.490 | 9.070 | 8.450 | 9.070 | 9.070 | 3,591,200 |
| 2025-04-21 | 8.510 | 8.620 | 8.320 | 8.470 | 8.470 | 1,494,100 |
| 2025-04-18 | 8.730 | 8.990 | 8.480 | 8.500 | 8.500 | 2,044,500 |
| 2025-04-17 | 8.320 | 8.470 | 8.280 | 8.380 | 8.380 | 1,126,890 |
| 2025-04-16 | 8.550 | 8.730 | 8.310 | 8.410 | 8.410 | 2,174,100 |
| 2025-04-15 | 8.650 | 8.770 | 8.510 | 8.540 | 8.540 | 1,834,800 |
| 2025-04-14 | 8.520 | 8.790 | 8.520 | 8.700 | 8.700 | 1,857,500 |
| 2025-04-11 | 8.480 | 8.620 | 8.420 | 8.480 | 8.480 | 1,533,500 |
| 2025-04-10 | 8.520 | 8.850 | 8.520 | 8.620 | 8.620 | 2,573,400 |
| 2025-04-09 | 8.550 | 8.650 | 7.830 | 8.480 | 8.480 | 3,674,800 |
| 2025-04-08 | 8.830 | 9.180 | 8.660 | 8.710 | 8.710 | 3,220,100 |
| 2025-04-07 | 8.960 | 9.440 | 8.260 | 8.810 | 8.810 | 3,496,081 |
| 2025-04-03 | 9.510 | 9.690 | 9.330 | 9.600 | 9.600 | 2,269,406 |
| 2025-04-02 | 8.980 | 9.710 | 8.970 | 9.680 | 9.680 | 5,138,296 |
| 2025-04-01 | 8.940 | 9.010 | 8.720 | 8.950 | 8.950 | 2,427,496 |
| 2025-03-31 | 8.900 | 9.120 | 8.840 | 8.930 | 8.930 | 1,278,900 |
| 2025-03-28 | 9.020 | 9.310 | 8.980 | 9.000 | 9.000 | 2,289,101 |
| 2025-03-27 | 8.760 | 9.330 | 8.740 | 9.100 | 9.100 | 3,035,500 |
| 2025-03-26 | 8.500 | 8.850 | 8.500 | 8.830 | 8.830 | 1,616,000 |
| 2025-03-25 | 8.750 | 8.880 | 8.600 | 8.600 | 8.600 | 1,850,101 |
| 2025-03-24 | 9.030 | 9.180 | 8.490 | 8.640 | 8.640 | 2,714,434 |
| 2025-03-21 | 9.300 | 9.430 | 8.820 | 9.120 | 9.120 | 3,134,300 |
| 2025-03-20 | 8.870 | 9.460 | 8.780 | 9.290 | 9.290 | 5,532,379 |
| 2025-03-19 | 8.750 | 9.040 | 8.580 | 8.860 | 8.860 | 3,643,600 |
| 2025-03-18 | 7.970 | 9.270 | 7.810 | 8.740 | 8.740 | 5,520,900 |
| 2025-03-17 | 7.620 | 8.020 | 7.590 | 7.970 | 7.970 | 3,570,330 |
| 2025-03-14 | 7.990 | 8.150 | 7.600 | 7.630 | 7.630 | 6,272,938 |
| 2025-03-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-12 | 7.510 | 7.870 | 7.460 | 7.750 | 7.750 | 4,092,909 |
| 2025-03-11 | 7.320 | 7.560 | 7.320 | 7.520 | 7.520 | 2,068,300 |
| 2025-03-10 | 7.190 | 7.640 | 7.140 | 7.470 | 7.470 | 4,565,900 |
| 2025-03-07 | 7.070 | 7.180 | 7.030 | 7.130 | 7.130 | 1,563,895 |
| 2025-03-06 | 7.180 | 7.230 | 7.000 | 7.060 | 7.060 | 1,783,100 |
| 2025-03-05 | 7.350 | 7.560 | 7.150 | 7.180 | 7.180 | 1,950,400 |
| 2025-03-04 | 7.340 | 7.400 | 7.270 | 7.370 | 7.370 | 1,563,800 |
| 2025-03-03 | 7.110 | 7.430 | 6.980 | 7.370 | 7.370 | 2,400,321 |
| 2025-02-28 | 7.210 | 7.400 | 7.080 | 7.150 | 7.150 | 2,170,300 |
| 2025-02-27 | 6.970 | 7.280 | 6.970 | 7.270 | 7.270 | 2,481,500 |
| 2025-02-26 | 6.990 | 7.110 | 6.990 | 7.010 | 7.010 | 843,400 |
| 2025-02-25 | 6.880 | 7.060 | 6.820 | 7.010 | 7.010 | 1,194,000 |
| 2025-02-24 | 6.940 | 7.090 | 6.910 | 6.960 | 6.960 | 1,226,300 |
| 2025-02-21 | 6.950 | 6.970 | 6.830 | 6.880 | 6.880 | 1,459,700 |
| 2025-02-20 | 7.100 | 7.100 | 6.870 | 6.980 | 6.980 | 2,126,800 |
| 2025-02-19 | 7.030 | 7.100 | 7.000 | 7.050 | 7.050 | 1,125,600 |
| 2025-02-18 | 7.200 | 7.310 | 7.020 | 7.070 | 7.070 | 1,419,800 |
| 2025-02-17 | 7.270 | 7.370 | 7.030 | 7.140 | 7.140 | 2,295,800 |
| 2025-02-14 | 7.320 | 7.580 | 7.250 | 7.330 | 7.330 | 1,771,465 |
| 2025-02-13 | 7.350 | 7.660 | 7.310 | 7.340 | 7.340 | 1,988,300 |
| 2025-02-12 | 7.100 | 7.230 | 7.100 | 7.220 | 7.220 | 1,096,300 |
| 2025-02-11 | 7.100 | 7.360 | 7.000 | 7.150 | 7.150 | 1,783,500 |
| 2025-02-10 | 7.000 | 7.140 | 6.980 | 7.070 | 7.070 | 1,095,400 |
| 2025-02-07 | 6.980 | 7.110 | 6.930 | 7.000 | 7.000 | 1,194,400 |
| 2025-02-06 | 6.890 | 6.940 | 6.810 | 6.940 | 6.940 | 803,500 |
| 2025-02-05 | 7.060 | 7.070 | 6.850 | 6.880 | 6.880 | 895,200 |
| 2025-01-27 | 7.410 | 7.420 | 6.870 | 6.920 | 6.920 | 2,264,900 |
| 2025-01-24 | 6.950 | 7.440 | 6.860 | 7.300 | 7.300 | 2,048,600 |
| 2025-01-23 | 7.180 | 7.200 | 6.910 | 6.930 | 6.930 | 1,744,900 |
| 2025-01-22 | 7.000 | 7.240 | 6.850 | 7.140 | 7.140 | 2,079,600 |
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.