Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.000	14.040	13.700	14.010	14.010	1,213,400
2026-04-20	13.890	14.100	13.840	14.040	14.040	920,500
2026-04-17	14.350	14.370	13.880	13.970	13.970	1,673,900
2026-04-16	14.170	14.350	14.130	14.280	14.280	1,588,000
2026-04-15	14.180	14.450	14.120	14.230	14.230	1,139,900
2026-04-14	14.020	14.200	13.930	14.170	14.170	798,100
2026-04-13	13.920	14.170	13.880	14.000	14.000	1,055,700
2026-04-10	13.600	14.050	13.580	13.920	13.920	986,400
2026-04-09	13.580	13.710	13.360	13.690	13.690	1,332,972
2026-04-08	13.150	13.680	13.150	13.640	13.640	900,400
2026-04-07	12.640	12.960	12.630	12.950	12.950	547,572
2026-04-03	13.140	13.280	12.780	12.780	12.780	1,091,500
2026-04-02	13.410	13.700	13.070	13.210	13.210	1,159,000
2026-04-01	13.470	13.510	13.050	13.420	13.420	1,203,900
2026-03-31	13.650	13.850	13.200	13.280	13.280	1,384,772
2026-03-30	13.970	13.970	13.610	13.810	13.810	1,956,900
2026-03-27	13.300	14.000	13.300	13.990	13.990	1,608,441
2026-03-26	13.690	13.810	13.300	13.420	13.420	1,429,400
2026-03-25	13.410	13.770	13.400	13.740	13.740	1,863,500
2026-03-24	13.200	13.570	12.840	13.410	13.410	1,844,400
2026-03-23	13.830	13.830	12.700	12.880	12.880	1,815,752
2026-03-20	13.770	14.030	13.760	13.960	13.960	1,115,600
2026-03-19	13.850	14.130	13.720	13.750	13.750	1,070,900
2026-03-18	13.550	14.090	13.550	14.040	14.040	1,796,100
2026-03-17	13.950	13.980	13.490	13.500	13.500	1,740,972
2026-03-16	14.290	14.530	13.820	13.850	13.850	2,428,100
2026-03-13	14.030	14.390	13.740	14.290	14.290	2,702,500
2026-03-12	14.880	14.930	14.010	14.020	14.020	2,815,500
2026-03-11	15.110	15.200	14.700	14.780	14.780	1,469,400
2026-03-10	14.670	15.170	14.670	15.080	15.080	1,547,500
2026-03-09	14.060	14.830	14.060	14.660	14.660	1,647,500
2026-03-06	14.220	14.460	14.120	14.380	14.380	806,700
2026-03-05	13.990	14.230	13.920	14.190	14.190	1,233,400
2026-03-04	13.750	14.100	13.620	13.800	13.800	1,661,600
2026-03-03	14.320	14.400	13.820	13.820	13.820	1,838,100
2026-03-02	14.130	14.490	13.600	14.280	14.280	2,474,900
2026-02-27	13.950	14.570	13.900	14.440	14.440	1,858,800
2026-02-26	13.970	14.200	13.770	13.880	13.880	1,130,200
2026-02-25	14.060	14.250	13.840	13.910	13.910	1,005,800
2026-02-24	13.770	14.110	13.770	14.000	14.000	986,500
2026-02-13	13.410	13.850	13.410	13.710	13.710	958,600
2026-02-12	13.700	13.800	13.460	13.500	13.500	1,268,100
2026-02-11	13.070	13.840	13.010	13.690	13.690	2,742,200
2026-02-10	13.290	13.300	13.030	13.080	13.080	812,500
2026-02-09	12.660	13.240	12.660	13.140	13.140	2,166,200
2026-02-06	12.370	12.740	12.200	12.570	12.570	846,000
2026-02-05	12.370	12.540	12.230	12.390	12.390	657,900
2026-02-04	12.530	12.670	12.380	12.430	12.430	665,400
2026-02-03	12.130	12.580	12.130	12.550	12.550	1,050,800
2026-02-02	12.080	12.540	12.080	12.090	12.090	1,149,700
2026-01-30	12.010	12.330	11.900	12.330	12.330	1,653,300
2026-01-29	12.200	12.360	12.010	12.060	12.060	2,105,500
2026-01-28	12.930	12.930	12.150	12.340	12.340	2,635,666
2026-01-27	13.070	13.190	12.800	12.880	12.880	1,815,377
2026-01-26	13.260	13.270	12.900	12.980	12.980	1,268,276
2026-01-23	13.330	13.580	13.160	13.210	13.210	1,476,900
2026-01-22	13.220	13.540	13.030	13.430	13.430	1,593,300
2026-01-21	12.920	13.240	12.880	13.210	13.210	1,582,100
2026-01-20	12.940	13.030	12.850	12.950	12.950	1,121,000
2026-01-19	13.040	13.180	12.870	13.050	13.050	839,701

← NewerPage 3 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.