Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.560	10.770	10.490	10.760	10.760	1,993,050
2025-10-22	10.530	10.680	10.490	10.560	10.560	1,199,300
2025-10-21	10.530	10.600	10.320	10.600	10.600	1,870,100
2025-10-20	10.130	10.500	10.130	10.470	10.470	1,602,660
2025-10-17	10.120	10.300	10.020	10.070	10.070	1,296,760
2025-10-16	10.010	10.140	10.010	10.120	10.120	695,200
2025-10-15	9.950	9.990	9.850	9.990	9.990	1,011,500
2025-10-14	10.180	10.220	9.800	9.920	9.920	2,470,415
2025-10-13	9.850	10.190	9.850	10.130	10.130	786,200
2025-10-10	10.130	10.350	10.100	10.220	10.220	888,100
2025-10-09	10.520	10.520	10.130	10.130	10.130	1,874,500
2025-09-30	10.250	10.500	10.250	10.500	10.500	892,100
2025-09-29	10.230	10.350	10.150	10.270	10.270	687,000
2025-09-26	10.290	10.340	10.140	10.280	10.280	1,125,000
2025-09-25	10.180	10.310	10.080	10.290	10.290	996,400
2025-09-24	10.160	10.340	10.100	10.180	10.180	971,514
2025-09-23	10.380	10.380	9.910	10.180	10.180	1,590,800
2025-09-22	10.480	10.480	10.360	10.380	10.380	697,300
2025-09-19	10.460	10.500	10.370	10.490	10.490	1,277,100
2025-09-18	10.610	10.840	10.400	10.500	10.500	1,572,166
2025-09-17	10.700	10.900	10.630	10.660	10.660	1,393,500
2025-09-16	10.560	10.730	10.470	10.710	10.710	1,539,800
2025-09-15	10.560	10.580	10.480	10.530	10.530	644,900
2025-09-12	10.630	10.630	10.490	10.560	10.560	985,900
2025-09-11	10.470	10.560	10.370	10.510	10.510	1,423,500
2025-09-10	10.510	10.610	10.480	10.490	10.490	1,281,400
2025-09-09	10.660	10.720	10.330	10.510	10.510	1,497,400
2025-09-08	10.450	10.720	10.450	10.720	10.720	852,000
2025-09-05	10.490	10.540	10.350	10.420	10.420	1,461,960
2025-09-04	10.620	10.680	10.320	10.470	10.470	1,183,300
2025-09-03	10.650	10.710	10.560	10.630	10.630	865,501
2025-09-02	10.840	10.960	10.610	10.630	10.630	1,810,050
2025-09-01	10.900	10.900	10.670	10.780	10.780	2,286,150
2025-08-29	10.880	11.130	10.700	10.880	10.880	2,181,200
2025-08-28	11.050	11.250	10.670	10.860	10.860	2,913,300
2025-08-27	11.560	11.790	10.960	10.980	10.980	6,527,500
2025-08-26	11.210	12.020	11.190	11.940	11.940	4,108,200
2025-08-25	11.170	11.350	11.010	11.340	11.340	2,325,300
2025-08-22	11.290	11.350	11.070	11.170	11.170	1,652,900
2025-08-21	11.340	11.600	11.170	11.360	11.360	1,830,501
2025-08-20	11.460	11.460	11.160	11.230	11.230	1,853,500
2025-08-19	11.500	11.690	11.370	11.480	11.480	2,053,700
2025-08-18	10.930	11.880	10.930	11.610	11.610	4,163,100
2025-08-15	10.480	11.040	10.430	10.990	10.990	3,593,800
2025-08-14	10.400	10.690	10.400	10.450	10.450	1,976,600
2025-08-13	10.480	10.520	10.370	10.390	10.390	1,288,200
2025-08-12	10.400	10.520	10.380	10.490	10.490	888,400
2025-08-11	10.370	10.450	10.340	10.450	10.450	866,100
2025-08-08	10.500	10.520	10.340	10.380	10.380	951,700
2025-08-07	10.370	10.580	10.300	10.500	10.500	1,128,000
2025-08-06	10.450	10.460	10.300	10.400	10.400	1,250,900
2025-08-05	10.750	10.880	10.430	10.430	10.430	3,464,302
2025-08-04	10.290	10.330	10.070	10.300	10.300	811,502
2025-08-01	10.220	10.380	10.180	10.260	10.260	1,552,000
2025-07-31	10.480	10.480	10.140	10.190	10.190	1,556,800
2025-07-30	10.480	10.560	10.360	10.380	10.380	1,263,150
2025-07-29	10.640	10.690	10.480	10.520	10.520	1,098,200
2025-07-28	10.830	10.830	10.640	10.640	10.640	732,900
2025-07-25	10.800	10.850	10.640	10.790	10.790	1,098,200
2025-07-24	10.690	10.850	10.610	10.800	10.800	1,298,200

← NewerPage 5 of 21 · 1,211 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.