Joyvio Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.900 | 8.300 | 7.780 | 8.240 | 8.240 | 4,581,365 |
| 2024-10-25 | 7.340 | 8.370 | 7.250 | 7.880 | 7.880 | 7,244,927 |
| 2024-10-24 | 7.150 | 7.730 | 7.090 | 7.420 | 7.420 | 3,262,900 |
| 2024-10-23 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 2,798,300 |
| 2024-10-22 | 6.820 | 7.300 | 6.820 | 7.170 | 7.170 | 5,776,720 |
| 2024-10-21 | 6.700 | 6.950 | 6.650 | 6.870 | 6.870 | 2,032,100 |
| 2024-10-18 | 6.470 | 6.770 | 6.440 | 6.730 | 6.730 | 2,136,090 |
| 2024-10-17 | 6.620 | 6.720 | 6.440 | 6.490 | 6.490 | 1,932,325 |
| 2024-10-16 | 6.650 | 6.680 | 6.520 | 6.650 | 6.650 | 1,142,200 |
| 2024-10-15 | 6.870 | 6.870 | 6.620 | 6.660 | 6.660 | 1,809,700 |
| 2024-10-14 | 6.770 | 6.870 | 6.680 | 6.850 | 6.850 | 2,023,108 |
| 2024-10-11 | 6.960 | 7.160 | 6.710 | 6.770 | 6.770 | 2,752,100 |
| 2024-10-10 | 6.920 | 7.260 | 6.920 | 6.980 | 6.980 | 3,712,700 |
| 2024-10-09 | 7.590 | 7.610 | 6.860 | 6.900 | 6.900 | 4,094,200 |
| 2024-10-08 | 8.180 | 8.380 | 7.400 | 7.850 | 7.850 | 7,213,760 |
| 2024-09-30 | 6.750 | 7.400 | 6.650 | 7.260 | 7.260 | 8,867,753 |
| 2024-09-27 | 6.610 | 6.780 | 6.420 | 6.650 | 6.650 | 4,836,873 |
| 2024-09-26 | 6.380 | 6.540 | 6.360 | 6.490 | 6.490 | 1,086,500 |
| 2024-09-25 | 6.350 | 6.650 | 6.310 | 6.400 | 6.400 | 1,685,100 |
| 2024-09-24 | 6.310 | 6.400 | 6.230 | 6.330 | 6.330 | 863,700 |
| 2024-09-23 | 6.280 | 6.380 | 6.280 | 6.290 | 6.290 | 362,060 |
| 2024-09-20 | 6.230 | 6.340 | 6.150 | 6.340 | 6.340 | 694,060 |
| 2024-09-19 | 5.940 | 6.330 | 5.860 | 6.220 | 6.220 | 1,248,300 |
| 2024-09-18 | 6.000 | 6.000 | 5.760 | 5.860 | 5.860 | 518,102 |
| 2024-09-13 | 6.050 | 6.070 | 5.990 | 5.990 | 5.990 | 405,502 |
| 2024-09-12 | 6.030 | 6.070 | 6.010 | 6.010 | 6.010 | 271,000 |
| 2024-09-11 | 6.050 | 6.100 | 6.010 | 6.030 | 6.030 | 374,600 |
| 2024-09-10 | 6.080 | 6.110 | 6.020 | 6.100 | 6.100 | 412,700 |
| 2024-09-09 | 6.090 | 6.150 | 6.020 | 6.080 | 6.080 | 365,065 |
| 2024-09-06 | 6.160 | 6.210 | 6.120 | 6.130 | 6.130 | 696,400 |
| 2024-09-05 | 6.190 | 6.290 | 6.120 | 6.180 | 6.180 | 1,427,065 |
| 2024-09-04 | 6.380 | 6.470 | 6.210 | 6.230 | 6.230 | 1,171,300 |
| 2024-09-03 | 6.290 | 6.490 | 6.230 | 6.420 | 6.420 | 950,165 |
| 2024-09-02 | 6.320 | 6.330 | 6.210 | 6.260 | 6.260 | 928,300 |
| 2024-08-30 | 6.230 | 6.440 | 6.160 | 6.320 | 6.320 | 1,366,900 |
| 2024-08-29 | 6.280 | 6.380 | 6.210 | 6.230 | 6.230 | 1,055,622 |
| 2024-08-28 | 6.290 | 6.400 | 6.180 | 6.380 | 6.380 | 513,200 |
| 2024-08-27 | 6.320 | 6.390 | 6.190 | 6.320 | 6.320 | 523,600 |
| 2024-08-26 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 1,223,536 |
| 2024-08-23 | 6.320 | 6.460 | 6.260 | 6.420 | 6.420 | 392,200 |
| 2024-08-22 | 6.320 | 6.450 | 6.320 | 6.350 | 6.350 | 442,900 |
| 2024-08-21 | 6.420 | 6.430 | 6.340 | 6.340 | 6.340 | 392,200 |
| 2024-08-20 | 6.620 | 6.620 | 6.360 | 6.430 | 6.430 | 1,125,413 |
| 2024-08-19 | 6.690 | 6.710 | 6.630 | 6.630 | 6.630 | 476,000 |
| 2024-08-16 | 6.750 | 6.790 | 6.640 | 6.650 | 6.650 | 1,398,800 |
| 2024-08-15 | 6.750 | 6.840 | 6.690 | 6.770 | 6.770 | 706,000 |
| 2024-08-14 | 6.870 | 6.960 | 6.800 | 6.810 | 6.810 | 384,352 |
| 2024-08-13 | 6.880 | 7.120 | 6.800 | 6.910 | 6.910 | 729,272 |
| 2024-08-12 | 7.040 | 7.240 | 6.780 | 6.830 | 6.830 | 1,375,300 |
| 2024-08-09 | 7.420 | 7.420 | 7.100 | 7.110 | 7.110 | 1,524,800 |
| 2024-08-08 | 6.940 | 7.500 | 6.940 | 7.420 | 7.420 | 2,125,472 |
| 2024-08-07 | 7.150 | 7.280 | 7.000 | 7.040 | 7.040 | 1,095,200 |
| 2024-08-06 | 6.890 | 7.320 | 6.800 | 7.160 | 7.160 | 1,576,200 |
| 2024-08-05 | 6.710 | 6.980 | 6.710 | 6.930 | 6.930 | 1,929,300 |
| 2024-08-02 | 6.710 | 6.820 | 6.690 | 6.710 | 6.710 | 1,126,500 |
| 2024-08-01 | 6.770 | 6.830 | 6.660 | 6.760 | 6.760 | 1,018,300 |
| 2024-07-31 | 6.650 | 6.990 | 6.650 | 6.780 | 6.780 | 1,226,300 |
| 2024-07-30 | 6.680 | 6.720 | 6.610 | 6.670 | 6.670 | 471,500 |
| 2024-07-29 | 6.740 | 6.780 | 6.640 | 6.680 | 6.680 | 397,300 |
| 2024-07-26 | 6.550 | 6.750 | 6.550 | 6.730 | 6.730 | 585,800 |
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.