Joyvio Agriculture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.720	10.840	10.470	10.500	10.500	1,882,324
2026-10-20	10.550	10.790	10.380	10.600	10.600	2,958,500
2026-10-19	11.120	11.120	10.380	10.560	10.560	2,888,500
2026-10-16	11.060	11.230	10.840	10.970	10.970	2,932,900
2026-10-15	11.000	11.180	10.800	10.880	10.880	3,494,300
2026-10-14	11.740	12.190	11.190	11.200	11.200	4,111,900
2026-10-13	11.280	11.600	10.890	11.490	11.490	2,943,500
2026-10-12	11.750	11.750	11.280	11.300	11.300	2,230,517
2026-10-09	11.730	11.750	11.200	11.580	11.580	2,305,900
2026-10-08	11.840	12.030	11.630	11.720	11.720	2,303,018
2026-09-30	12.010	12.080	11.800	11.910	11.910	1,355,800
2026-09-29	12.020	12.080	11.720	12.010	12.010	1,478,700
2026-09-28	12.010	12.190	11.830	11.950	11.950	2,021,332
2026-09-24	11.970	12.200	11.930	12.000	12.000	1,528,300
2026-09-23	12.040	12.200	11.860	12.000	12.000	1,760,202
2026-09-22	12.330	12.330	11.720	12.000	12.000	3,138,600
2026-09-21	11.700	12.150	11.650	12.060	12.060	2,795,500
2026-09-18	11.900	11.900	11.570	11.630	11.630	2,449,600
2026-09-17	11.620	12.780	11.340	11.780	11.780	3,843,100
2026-09-16	11.470	11.670	11.400	11.560	11.560	2,463,800
2026-09-15	12.240	12.240	11.520	11.540	11.540	2,536,500
2026-09-14	12.400	12.500	12.020	12.120	12.120	2,479,600
2026-09-11	12.500	12.610	11.920	12.130	12.130	3,716,800
2026-09-10	12.930	12.930	12.540	12.560	12.560	3,099,500
2026-09-09	13.000	13.290	12.890	12.900	12.900	2,868,800
2026-09-08	13.060	13.290	13.010	13.070	13.070	3,856,800
2026-09-07	13.060	13.240	12.950	13.050	13.050	2,821,000
2026-09-04	12.670	13.230	12.670	12.930	12.930	3,208,301
2026-09-03	12.970	13.080	12.600	12.650	12.650	2,780,200
2026-09-02	13.290	13.300	12.800	12.950	12.950	4,052,699
2026-09-01	13.500	13.900	13.330	13.350	13.350	3,754,813
2026-08-31	13.560	13.640	13.270	13.560	13.560	4,803,763
2026-08-28	13.380	13.950	13.380	13.820	13.820	4,941,477
2026-08-27	13.290	13.680	13.180	13.450	13.450	4,281,400
2026-08-26	13.030	13.850	12.620	13.310	13.310	7,208,900
2026-08-25	12.360	12.890	12.360	12.790	12.790	5,659,483
2026-08-24	12.550	13.140	12.260	12.420	12.420	7,508,583
2026-08-21	11.960	12.160	11.700	12.000	12.000	3,116,900
2026-08-20	11.620	12.120	11.490	11.950	11.950	5,055,342
2026-08-19	12.380	12.820	11.590	11.690	11.690	9,368,267
2026-08-18	12.090	13.490	12.020	12.980	12.980	11,196,464
2026-08-17	11.490	13.250	11.490	12.080	12.080	8,312,525
2026-08-14	11.580	11.660	11.200	11.360	11.360	1,390,000
2026-08-13	11.640	11.700	11.400	11.560	11.560	1,631,700
2026-08-12	11.460	11.750	11.380	11.650	11.650	1,573,000
2026-08-11	11.650	11.650	11.310	11.460	11.460	1,834,017
2026-08-10	11.190	11.670	11.120	11.520	11.520	2,153,601
2026-08-07	11.160	11.230	10.880	11.230	11.230	1,685,200
2026-08-06	11.010	11.230	10.770	11.080	11.080	2,134,125
2026-08-05	11.320	11.470	10.880	10.990	10.990	2,530,797
2026-08-04	10.950	11.320	10.900	11.160	11.160	2,014,025
2026-08-03	10.500	11.000	10.350	10.900	10.900	2,250,725
2026-07-31	10.230	10.820	10.050	10.490	10.490	1,909,500
2026-07-30	10.540	10.760	10.220	10.260	10.260	2,838,400
2026-07-29	10.150	10.630	10.080	10.630	10.630	2,467,600
2026-07-28	9.830	10.360	9.800	10.150	10.150	2,982,300
2026-07-27	9.520	9.890	9.500	9.880	9.880	1,984,300
2026-07-24	9.790	9.820	9.400	9.480	9.480	1,725,072
2026-07-23	9.450	9.830	9.360	9.790	9.790	2,491,600
2026-07-22	9.650	9.880	9.350	9.400	9.400	2,482,672

Page 1 of 2 · 120 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.