Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.550 | 25.750 | 25.200 | 25.480 | 25.395 | 1,861,040 |
| 2024-07-25 | 25.300 | 25.720 | 24.860 | 25.320 | 25.236 | 2,139,000 |
| 2024-07-24 | 25.760 | 26.640 | 25.580 | 25.630 | 25.545 | 2,621,300 |
| 2024-07-23 | 26.920 | 27.080 | 25.850 | 25.870 | 25.784 | 2,503,400 |
| 2024-07-22 | 26.730 | 27.200 | 26.500 | 26.960 | 26.870 | 2,422,094 |
| 2024-07-19 | 26.100 | 27.240 | 26.100 | 26.720 | 26.631 | 2,606,000 |
| 2024-07-18 | 26.300 | 26.760 | 25.400 | 26.450 | 26.362 | 3,131,294 |
| 2024-07-17 | 27.850 | 28.130 | 26.830 | 26.840 | 26.751 | 3,438,040 |
| 2024-07-16 | 27.710 | 28.500 | 27.390 | 28.180 | 28.086 | 3,440,940 |
| 2024-07-15 | 27.930 | 28.250 | 27.370 | 27.810 | 27.717 | 2,914,260 |
| 2024-07-12 | 28.000 | 28.280 | 27.620 | 27.930 | 27.837 | 3,691,963 |
| 2024-07-11 | 28.100 | 28.710 | 27.720 | 28.390 | 28.183 | 4,936,244 |
| 2024-07-10 | 27.180 | 28.200 | 27.000 | 27.590 | 27.389 | 4,999,707 |
| 2024-07-09 | 26.120 | 27.500 | 25.500 | 27.390 | 27.190 | 5,548,722 |
| 2024-07-08 | 26.490 | 27.090 | 26.000 | 26.030 | 25.840 | 3,023,601 |
| 2024-07-05 | 26.350 | 27.580 | 25.990 | 26.680 | 26.485 | 4,085,716 |
| 2024-07-04 | 28.400 | 28.430 | 26.670 | 26.790 | 26.595 | 5,253,919 |
| 2024-07-03 | 30.460 | 30.460 | 27.790 | 27.980 | 27.776 | 7,004,801 |
| 2024-07-02 | 31.810 | 31.810 | 30.360 | 30.660 | 30.436 | 5,764,421 |
| 2024-07-01 | 31.980 | 32.560 | 30.820 | 31.890 | 31.657 | 5,761,453 |
| 2024-06-28 | 30.710 | 32.680 | 30.250 | 32.290 | 32.054 | 8,625,546 |
| 2024-06-27 | 31.000 | 32.370 | 30.700 | 30.810 | 30.585 | 5,715,028 |
| 2024-06-26 | 29.990 | 31.860 | 29.800 | 31.630 | 31.399 | 6,053,575 |
| 2024-06-25 | 31.800 | 32.870 | 29.800 | 30.110 | 29.890 | 7,335,976 |
| 2024-06-24 | 31.530 | 33.190 | 31.410 | 32.310 | 32.074 | 7,936,402 |
| 2024-06-21 | 31.090 | 32.870 | 30.580 | 32.180 | 31.945 | 5,750,712 |
| 2024-06-20 | 32.040 | 32.830 | 31.680 | 31.800 | 31.568 | 5,946,800 |
| 2024-06-19 | 33.060 | 33.230 | 31.810 | 32.400 | 32.164 | 8,341,585 |
| 2024-06-18 | 32.120 | 33.570 | 32.080 | 33.230 | 32.988 | 12,076,676 |
| 2024-06-17 | 30.820 | 33.500 | 30.640 | 32.630 | 32.392 | 11,245,755 |
| 2024-06-14 | 30.910 | 31.510 | 29.530 | 31.030 | 30.804 | 9,592,316 |
| 2024-06-13 | 33.230 | 34.500 | 31.400 | 31.530 | 31.300 | 16,321,501 |
| 2024-06-12 | 31.500 | 33.150 | 31.120 | 32.830 | 32.590 | 10,896,739 |
| 2024-06-11 | 30.250 | 32.460 | 29.880 | 32.160 | 31.925 | 9,507,090 |
| 2024-06-07 | 31.710 | 31.710 | 30.120 | 30.930 | 30.704 | 10,285,531 |
| 2024-06-06 | 31.800 | 33.660 | 31.790 | 32.480 | 32.243 | 14,643,172 |
| 2024-06-05 | 30.900 | 32.500 | 30.760 | 31.430 | 31.201 | 10,860,049 |
| 2024-06-04 | 31.230 | 32.080 | 30.280 | 31.330 | 31.101 | 13,077,218 |
| 2024-06-03 | 28.850 | 34.260 | 28.520 | 32.510 | 32.273 | 18,373,224 |
| 2024-05-31 | 29.050 | 29.980 | 28.790 | 29.200 | 28.987 | 5,976,938 |
| 2024-05-30 | 28.800 | 29.560 | 28.200 | 29.250 | 29.037 | 5,829,612 |
| 2024-05-29 | 29.510 | 30.050 | 28.850 | 29.340 | 29.126 | 8,644,597 |
| 2024-05-28 | 28.170 | 30.370 | 27.800 | 30.100 | 29.880 | 12,474,745 |
| 2024-05-27 | 28.080 | 28.500 | 26.850 | 28.270 | 28.064 | 6,188,132 |
| 2024-05-24 | 28.330 | 29.500 | 27.550 | 28.510 | 28.302 | 7,462,227 |
| 2024-05-23 | 28.600 | 29.260 | 28.160 | 28.500 | 28.292 | 5,382,396 |
| 2024-05-22 | 27.500 | 28.860 | 27.500 | 28.840 | 28.630 | 5,482,060 |
| 2024-05-21 | 28.220 | 28.700 | 27.890 | 27.970 | 27.766 | 3,768,091 |
| 2024-05-20 | 28.680 | 28.700 | 27.910 | 28.220 | 28.014 | 5,292,034 |
| 2024-05-17 | 26.900 | 28.850 | 26.900 | 28.730 | 28.520 | 8,207,060 |
| 2024-05-16 | 26.760 | 29.040 | 26.760 | 27.800 | 27.597 | 7,462,383 |
| 2024-05-15 | 26.000 | 28.090 | 25.730 | 26.370 | 26.178 | 4,146,523 |
| 2024-05-14 | 26.180 | 26.860 | 25.780 | 26.150 | 25.959 | 2,324,872 |
| 2024-05-13 | 27.000 | 27.000 | 25.870 | 25.970 | 25.780 | 2,415,732 |
| 2024-05-10 | 28.100 | 28.130 | 26.830 | 27.000 | 26.803 | 2,369,800 |
| 2024-05-09 | 27.650 | 28.420 | 27.580 | 27.850 | 27.647 | 2,647,532 |
| 2024-05-08 | 27.800 | 28.470 | 27.420 | 27.600 | 27.399 | 2,833,891 |
| 2024-05-07 | 27.860 | 28.400 | 27.560 | 27.850 | 27.647 | 2,559,860 |
| 2024-05-06 | 27.810 | 28.800 | 27.780 | 28.060 | 27.855 | 2,849,937 |
| 2024-04-30 | 27.850 | 28.320 | 27.300 | 27.500 | 27.299 | 2,309,940 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0500 CNY |
| 2025-07-14 | 0.1000 CNY |
| 2024-07-12 | 0.1130 CNY |
| 2023-07-13 | 0.1600 CNY |
| 2022-07-12 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.