Joyvio Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.170 | 7.190 | 6.900 | 7.050 | 7.050 | 1,420,700 |
| 2025-01-20 | 7.110 | 7.250 | 7.020 | 7.110 | 7.110 | 1,892,601 |
| 2025-01-17 | 7.310 | 7.460 | 7.090 | 7.120 | 7.120 | 3,372,836 |
| 2025-01-16 | 7.720 | 7.860 | 7.420 | 7.500 | 7.500 | 5,271,036 |
| 2025-01-15 | 6.420 | 7.700 | 6.390 | 7.700 | 7.700 | 5,045,265 |
| 2025-01-14 | 6.200 | 6.440 | 6.160 | 6.420 | 6.420 | 893,900 |
| 2025-01-13 | 6.120 | 6.210 | 5.990 | 6.200 | 6.200 | 584,517 |
| 2025-01-10 | 6.330 | 6.390 | 6.150 | 6.180 | 6.180 | 1,450,309 |
| 2025-01-09 | 6.430 | 6.470 | 6.310 | 6.390 | 6.390 | 1,248,200 |
| 2025-01-08 | 6.410 | 6.610 | 6.260 | 6.470 | 6.470 | 1,196,117 |
| 2025-01-07 | 6.330 | 6.520 | 6.210 | 6.520 | 6.520 | 945,417 |
| 2025-01-06 | 6.410 | 6.500 | 6.200 | 6.290 | 6.290 | 907,900 |
| 2025-01-03 | 6.700 | 6.780 | 6.400 | 6.410 | 6.410 | 1,182,600 |
| 2025-01-02 | 6.800 | 6.950 | 6.610 | 6.740 | 6.740 | 957,700 |
| 2024-12-31 | 7.090 | 7.150 | 6.760 | 6.780 | 6.780 | 1,925,100 |
| 2024-12-30 | 7.340 | 7.340 | 7.090 | 7.090 | 7.090 | 718,700 |
| 2024-12-27 | 7.290 | 7.490 | 7.230 | 7.360 | 7.360 | 930,600 |
| 2024-12-26 | 7.270 | 7.360 | 7.200 | 7.270 | 7.270 | 684,800 |
| 2024-12-25 | 7.460 | 7.460 | 7.140 | 7.290 | 7.290 | 782,700 |
| 2024-12-24 | 7.390 | 7.480 | 7.270 | 7.390 | 7.390 | 709,200 |
| 2024-12-23 | 7.870 | 7.870 | 7.340 | 7.390 | 7.390 | 2,044,800 |
| 2024-12-20 | 7.830 | 7.980 | 7.800 | 7.870 | 7.870 | 1,078,000 |
| 2024-12-19 | 7.910 | 7.930 | 7.770 | 7.910 | 7.910 | 718,600 |
| 2024-12-18 | 7.900 | 7.980 | 7.810 | 7.920 | 7.920 | 513,500 |
| 2024-12-17 | 8.120 | 8.160 | 7.790 | 7.840 | 7.840 | 1,432,600 |
| 2024-12-16 | 8.200 | 8.290 | 8.160 | 8.190 | 8.190 | 1,133,800 |
| 2024-12-13 | 8.540 | 8.590 | 8.160 | 8.190 | 8.190 | 1,937,900 |
| 2024-12-12 | 8.360 | 8.630 | 8.280 | 8.560 | 8.560 | 2,218,600 |
| 2024-12-11 | 8.120 | 8.280 | 8.080 | 8.250 | 8.250 | 870,300 |
| 2024-12-10 | 8.370 | 8.480 | 8.120 | 8.150 | 8.150 | 1,200,900 |
| 2024-12-09 | 8.090 | 8.190 | 8.020 | 8.100 | 8.100 | 1,035,000 |
| 2024-12-06 | 8.110 | 8.130 | 8.000 | 8.070 | 8.070 | 900,300 |
| 2024-12-05 | 8.000 | 8.120 | 7.900 | 8.120 | 8.120 | 583,700 |
| 2024-12-04 | 8.220 | 8.340 | 7.910 | 8.020 | 8.020 | 1,678,600 |
| 2024-12-03 | 8.180 | 8.450 | 8.120 | 8.260 | 8.260 | 1,533,500 |
| 2024-12-02 | 8.260 | 8.360 | 8.200 | 8.210 | 8.210 | 1,283,500 |
| 2024-11-29 | 8.030 | 8.380 | 8.030 | 8.290 | 8.290 | 1,127,300 |
| 2024-11-28 | 7.880 | 8.340 | 7.850 | 8.150 | 8.150 | 1,638,103 |
| 2024-11-27 | 7.700 | 7.960 | 7.560 | 7.940 | 7.940 | 1,261,800 |
| 2024-11-26 | 7.750 | 8.150 | 7.660 | 7.740 | 7.740 | 1,026,700 |
| 2024-11-25 | 7.820 | 7.950 | 7.640 | 7.770 | 7.770 | 1,302,800 |
| 2024-11-22 | 8.220 | 8.230 | 7.790 | 7.860 | 7.860 | 1,794,200 |
| 2024-11-21 | 8.180 | 8.330 | 8.090 | 8.220 | 8.220 | 917,020 |
| 2024-11-20 | 8.120 | 8.340 | 8.000 | 8.270 | 8.270 | 1,213,261 |
| 2024-11-19 | 8.130 | 8.160 | 7.870 | 8.120 | 8.120 | 982,700 |
| 2024-11-18 | 8.300 | 8.340 | 7.800 | 8.030 | 8.030 | 1,922,100 |
| 2024-11-15 | 8.740 | 8.860 | 8.190 | 8.280 | 8.280 | 2,661,700 |
| 2024-11-14 | 8.450 | 8.950 | 8.410 | 8.800 | 8.800 | 2,975,100 |
| 2024-11-13 | 8.610 | 8.750 | 8.430 | 8.500 | 8.500 | 1,530,500 |
| 2024-11-12 | 8.460 | 8.860 | 8.400 | 8.650 | 8.650 | 2,804,160 |
| 2024-11-11 | 8.470 | 8.630 | 8.310 | 8.460 | 8.460 | 2,060,365 |
| 2024-11-08 | 9.100 | 9.100 | 8.530 | 8.560 | 8.560 | 3,069,500 |
| 2024-11-07 | 8.420 | 9.050 | 8.340 | 9.000 | 9.000 | 3,713,601 |
| 2024-11-06 | 8.490 | 8.740 | 8.430 | 8.500 | 8.500 | 2,018,700 |
| 2024-11-05 | 8.480 | 8.650 | 8.430 | 8.550 | 8.550 | 2,105,100 |
| 2024-11-04 | 8.330 | 8.550 | 8.150 | 8.510 | 8.510 | 2,086,701 |
| 2024-11-01 | 8.390 | 8.480 | 7.920 | 8.430 | 8.430 | 3,631,241 |
| 2024-10-31 | 8.680 | 8.870 | 8.450 | 8.450 | 8.450 | 4,026,765 |
| 2024-10-30 | 8.910 | 9.760 | 8.520 | 8.610 | 8.610 | 7,433,800 |
| 2024-10-29 | 8.290 | 9.120 | 8.070 | 9.120 | 9.120 | 5,439,866 |
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.