Joyvio Food Co., Ltd (300268.SZ) SHZ

13.03

-0.28(-2.10%)

Updated at June 02 03:04PM

Currency In CNY

300268.SZ Historical Return

If you invested ¥1000 in Joyvio Food Co., Ltd (300268.SZ) 10 years ago, it would be worth ¥668.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥604.36, while ¥1000 invested 1 year ago would be worth ¥1,260.15. This corresponds to total returns of -33.11%, -39.56%, 26.02%, respectively, with annualized returns of -3.94%, -9.58%, 26.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300268.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	12.72	13.31	13.31	13.53	12.56	3.11M
May 29, 2026	13.02	12.63	12.63	13.1	12.56	1.95M
May 28, 2026	13	12.94	12.94	13.13	12.75	1.79M
May 27, 2026	12.98	13.14	13.14	13.26	12.71	2.34M
May 26, 2026	13.48	12.99	12.99	13.52	12.92	2.71M
May 25, 2026	13.63	13.57	13.57	14.18	13.4	2.68M
May 22, 2026	13.37	13.38	13.38	13.47	13.02	2.44M
May 21, 2026	13.96	13.23	13.23	14.19	13.19	4.07M
May 20, 2026	14.04	14.1	14.1	14.5	13.85	2.47M
May 19, 2026	13.75	14.04	14.04	14.66	13.68	3.47M
May 18, 2026	13.96	13.87	13.87	14.05	13.53	2.92M
May 15, 2026	14.78	14.14	14.14	14.89	13.92	5.07M
May 14, 2026	14.6	14.58	14.58	15.27	14.28	6.93M
May 13, 2026	14.78	14.79	14.79	15.08	14.35	10.41M
May 11, 2026	14.28	14.25	14.25	14.43	14.16	1.49M
May 08, 2026	14.01	14.43	14.43	14.45	13.92	1.52M
May 07, 2026	13.75	13.95	13.95	13.95	13.67	1.34M
May 06, 2026	13.9	13.7	13.7	13.9	13.63	1.13M
April 30, 2026	13.85	13.94	13.94	13.99	13.6	1.7M
April 29, 2026	13.74	13.84	13.84	13.98	13.68	915,600
April 28, 2026	13.7	13.75	13.75	13.93	13.6	1.55M
April 27, 2026	13.92	13.77	13.77	13.96	13.58	1.07M
April 24, 2026	13.69	13.93	13.93	13.93	13.53	742,488
April 23, 2026	13.78	13.53	13.53	13.89	13.29	936,900
April 22, 2026	13.85	13.87	13.87	14.04	13.79	708,572
April 21, 2026	14	14.01	14.01	14.04	13.7	1.21M
April 20, 2026	13.89	14.04	14.04	14.1	13.84	920,500
April 17, 2026	14.35	13.97	13.97	14.37	13.88	1.67M
April 16, 2026	14.17	14.28	14.28	14.35	14.13	1.59M
April 15, 2026	14.18	14.23	14.23	14.45	14.12	1.14M
April 14, 2026	14.02	14.17	14.17	14.2	13.93	798,100
April 13, 2026	13.92	14	14	14.17	13.88	1.07M
April 10, 2026	13.6	13.92	13.92	14.05	13.58	986,400
April 09, 2026	13.58	13.69	13.69	13.71	13.36	1.39M
April 08, 2026	13.15	13.64	13.64	13.68	13.15	900,400
April 07, 2026	12.64	12.95	12.95	12.96	12.63	549,072
April 03, 2026	13.14	12.78	12.78	13.28	12.78	1.11M
April 02, 2026	13.41	13.21	13.21	13.7	13.07	1.16M
April 01, 2026	13.47	13.42	13.42	13.51	13.05	1.21M
March 31, 2026	13.65	13.28	13.28	13.85	13.2	1.38M
March 30, 2026	13.97	13.81	13.81	13.97	13.61	1.96M
March 27, 2026	13.3	13.99	13.99	14	13.3	1.61M
March 26, 2026	13.69	13.42	13.42	13.81	13.3	1.43M
March 25, 2026	13.41	13.74	13.74	13.77	13.4	1.86M
March 24, 2026	13.2	13.41	13.41	13.57	12.84	1.84M
March 23, 2026	13.83	12.88	12.88	13.83	12.7	1.82M
March 20, 2026	13.77	13.96	13.96	14.03	13.76	1.12M
March 19, 2026	13.85	13.75	13.75	14.13	13.72	1.07M
March 18, 2026	13.55	14.04	14.04	14.09	13.55	1.8M
March 17, 2026	13.95	13.5	13.5	13.98	13.49	1.74M
March 16, 2026	14.29	13.85	13.85	14.53	13.82	2.45M
March 13, 2026	14.03	14.29	14.29	14.39	13.74	2.7M
March 12, 2026	14.88	14.02	14.02	14.93	14.01	2.82M
March 11, 2026	15.11	14.78	14.78	15.2	14.7	1.47M
March 10, 2026	14.22	14.9	15.08	15.17	14.22	1.02M
March 09, 2026	14.06	14.66	14.66	14.83	14.06	1.65M
March 06, 2026	14.22	14.38	14.38	14.46	14.12	816,300
March 05, 2026	13.99	14.19	14.19	14.23	13.92	1.23M
March 04, 2026	13.95	13.81	13.8	14.1	13.62	1.32M
March 03, 2026	14.32	13.82	13.82	14.4	13.82	1.84M