Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.940	10.030	9.000	9.660	9.660	3,503,000
2026-07-20	10.680	10.880	9.840	9.980	9.980	3,496,872
2026-07-17	10.840	11.160	10.300	10.390	10.390	2,601,200
2026-07-16	10.740	11.180	10.570	10.930	10.930	1,889,680
2026-07-15	10.800	10.890	10.590	10.780	10.780	1,857,972
2026-07-14	10.650	10.780	10.320	10.680	10.680	2,306,900
2026-07-13	10.890	11.130	10.480	10.530	10.530	2,088,900
2026-07-10	10.610	11.080	10.240	10.900	10.900	3,135,600
2026-07-09	10.630	10.690	10.280	10.620	10.620	2,182,900
2026-07-08	10.580	10.630	10.270	10.490	10.490	1,705,600
2026-07-07	11.140	11.250	10.500	10.580	10.580	2,247,100
2026-07-06	11.700	11.700	11.000	11.070	11.070	3,323,040
2026-07-03	11.400	11.860	11.310	11.590	11.590	3,820,201
2026-07-02	11.020	11.710	11.020	11.450	11.450	4,568,940
2026-07-01	10.240	12.220	10.240	11.370	11.370	7,460,009
2026-06-30	10.400	10.600	10.090	10.220	10.220	2,071,400
2026-06-29	10.340	10.700	10.120	10.510	10.510	2,456,200
2026-06-26	10.550	10.690	10.260	10.380	10.380	1,874,200
2026-06-25	10.940	10.980	10.550	10.660	10.660	2,163,000
2026-06-24	11.310	11.650	10.920	10.980	10.980	2,264,000
2026-06-23	11.170	11.820	11.080	11.500	11.500	2,248,972
2026-06-22	11.180	11.280	10.640	11.200	11.200	2,532,401
2026-06-18	11.120	11.180	10.840	11.080	11.080	1,769,772
2026-06-17	11.600	11.630	11.080	11.200	11.200	2,147,872
2026-06-16	11.170	11.810	10.980	11.550	11.550	3,125,873
2026-06-15	11.720	12.000	11.100	11.280	11.280	3,325,900
2026-06-12	11.660	11.960	11.360	11.680	11.680	1,896,672
2026-06-11	11.410	11.640	11.280	11.580	11.580	2,845,872
2026-06-10	11.820	12.050	11.170	11.500	11.500	3,330,016
2026-06-09	12.130	12.470	11.900	12.000	12.000	2,621,140
2026-06-08	12.490	12.580	11.710	12.000	12.000	1,889,778
2026-06-05	12.200	12.540	12.120	12.380	12.380	1,687,440
2026-06-04	12.650	12.790	12.150	12.290	12.290	1,894,578
2026-06-03	13.080	13.220	12.580	12.660	12.660	2,056,800
2026-06-02	13.330	13.560	12.860	13.030	13.030	2,270,600
2026-06-01	12.720	13.530	12.560	13.310	13.310	3,108,400
2026-05-29	13.020	13.100	12.560	12.630	12.630	1,945,072
2026-05-28	13.000	13.130	12.750	12.940	12.940	1,786,672
2026-05-27	12.980	13.260	12.710	13.140	13.140	2,337,264
2026-05-26	13.480	13.520	12.920	12.990	12.990	2,710,162
2026-05-25	13.630	14.180	13.400	13.570	13.570	2,680,562
2026-05-22	13.370	13.470	13.020	13.380	13.380	2,440,500
2026-05-21	14.060	14.190	13.190	13.230	13.230	4,070,510
2026-05-20	14.040	14.500	13.850	14.100	14.100	2,465,300
2026-05-19	13.750	14.660	13.680	14.040	14.040	3,472,300
2026-05-18	13.960	14.050	13.530	13.870	13.870	2,917,900
2026-05-15	14.780	14.890	13.920	14.140	14.140	5,069,272
2026-05-14	14.600	15.270	14.280	14.580	14.580	6,924,375
2026-05-13	14.780	15.080	14.350	14.790	14.790	10,410,200
2026-05-11	14.280	14.430	14.160	14.250	14.250	1,476,588
2026-05-08	14.010	14.450	13.920	14.430	14.430	1,521,100
2026-05-07	13.750	13.950	13.670	13.950	13.950	1,336,900
2026-05-06	13.900	13.900	13.630	13.700	13.700	1,134,601
2026-04-30	13.850	13.990	13.600	13.940	13.940	1,699,601
2026-04-29	13.740	13.980	13.680	13.840	13.840	915,600
2026-04-28	13.700	13.930	13.600	13.750	13.750	1,545,200
2026-04-27	13.920	13.960	13.580	13.770	13.770	1,069,300
2026-04-24	13.690	13.930	13.530	13.930	13.930	742,488
2026-04-23	13.780	13.890	13.290	13.530	13.530	936,900
2026-04-22	13.850	14.040	13.790	13.870	13.870	684,872

← NewerPage 2 of 5 · 242 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.