Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.850 | 28.320 | 27.300 | 27.500 | 27.299 | 2,309,940 |
| 2024-04-29 | 27.550 | 28.410 | 27.250 | 27.910 | 27.706 | 3,437,405 |
| 2024-04-26 | 26.940 | 27.840 | 26.940 | 27.580 | 27.379 | 3,735,163 |
| 2024-04-25 | 26.580 | 27.400 | 26.580 | 27.030 | 26.833 | 3,440,000 |
| 2024-04-24 | 25.880 | 27.200 | 25.500 | 27.010 | 26.813 | 4,573,190 |
| 2024-04-23 | 25.070 | 25.990 | 24.780 | 25.660 | 25.473 | 3,594,793 |
| 2024-04-22 | 24.900 | 25.200 | 23.860 | 24.640 | 24.460 | 2,267,161 |
| 2024-04-19 | 25.830 | 25.950 | 24.910 | 25.100 | 24.917 | 3,104,657 |
| 2024-04-18 | 26.100 | 26.570 | 25.380 | 25.940 | 25.751 | 3,334,248 |
| 2024-04-17 | 23.790 | 26.280 | 23.790 | 26.270 | 26.078 | 4,767,729 |
| 2024-04-16 | 25.900 | 26.300 | 23.260 | 23.330 | 23.160 | 4,635,103 |
| 2024-04-15 | 27.490 | 28.110 | 25.540 | 26.200 | 26.009 | 3,577,871 |
| 2024-04-12 | 27.770 | 28.480 | 27.580 | 27.800 | 27.597 | 2,806,787 |
| 2024-04-11 | 26.990 | 28.130 | 26.960 | 27.510 | 27.309 | 2,709,013 |
| 2024-04-10 | 28.290 | 28.360 | 26.920 | 27.230 | 27.031 | 3,285,178 |
| 2024-04-09 | 29.210 | 29.280 | 27.860 | 28.450 | 28.242 | 3,618,812 |
| 2024-04-08 | 29.550 | 29.610 | 28.540 | 29.040 | 28.828 | 2,840,782 |
| 2024-04-03 | 30.000 | 30.440 | 28.880 | 29.110 | 28.898 | 3,645,329 |
| 2024-04-02 | 31.500 | 31.530 | 29.920 | 30.280 | 30.059 | 4,581,148 |
| 2024-04-01 | 31.180 | 31.690 | 31.050 | 31.500 | 31.270 | 3,866,734 |
| 2024-03-29 | 30.430 | 31.370 | 30.110 | 31.210 | 30.982 | 2,757,800 |
| 2024-03-28 | 29.390 | 30.900 | 29.280 | 30.330 | 30.109 | 4,877,510 |
| 2024-03-27 | 31.510 | 31.720 | 29.210 | 29.300 | 29.086 | 5,304,323 |
| 2024-03-26 | 31.220 | 32.570 | 30.650 | 32.180 | 31.945 | 5,486,855 |
| 2024-03-25 | 32.510 | 33.080 | 31.000 | 31.240 | 31.012 | 5,535,347 |
| 2024-03-22 | 33.250 | 34.080 | 32.690 | 32.690 | 32.451 | 6,193,131 |
| 2024-03-21 | 34.390 | 35.090 | 33.550 | 33.550 | 33.305 | 7,064,181 |
| 2024-03-20 | 33.500 | 34.360 | 33.210 | 34.160 | 33.911 | 7,595,124 |
| 2024-03-19 | 32.940 | 34.980 | 32.880 | 33.890 | 33.643 | 10,028,287 |
| 2024-03-18 | 32.530 | 33.720 | 32.320 | 33.370 | 33.126 | 7,825,927 |
| 2024-03-15 | 31.800 | 32.650 | 31.450 | 32.530 | 32.293 | 5,631,008 |
| 2024-03-14 | 32.210 | 32.590 | 31.310 | 31.870 | 31.637 | 5,591,853 |
| 2024-03-13 | 32.610 | 33.250 | 32.410 | 32.620 | 32.382 | 6,834,972 |
| 2024-03-12 | 33.000 | 34.050 | 32.700 | 32.740 | 32.501 | 9,773,120 |
| 2024-03-11 | 31.300 | 33.980 | 31.020 | 33.430 | 33.186 | 11,531,839 |
| 2024-03-08 | 30.740 | 32.300 | 30.260 | 32.130 | 31.896 | 10,032,455 |
| 2024-03-07 | 31.300 | 31.900 | 30.080 | 30.210 | 29.990 | 6,573,114 |
| 2024-03-06 | 30.500 | 31.630 | 30.030 | 31.250 | 31.022 | 7,394,116 |
| 2024-03-05 | 32.050 | 32.500 | 30.850 | 31.050 | 30.823 | 10,147,250 |
| 2024-03-04 | 30.500 | 33.350 | 30.330 | 32.730 | 32.491 | 12,877,596 |
| 2024-03-01 | 29.140 | 30.660 | 29.140 | 30.500 | 30.277 | 7,429,404 |
| 2024-02-29 | 26.590 | 29.100 | 26.590 | 29.000 | 28.788 | 6,552,653 |
| 2024-02-28 | 30.960 | 31.660 | 27.430 | 27.500 | 27.299 | 10,227,129 |
| 2024-02-27 | 29.450 | 31.600 | 29.400 | 31.170 | 30.943 | 8,876,302 |
| 2024-02-26 | 29.360 | 31.520 | 28.800 | 29.940 | 29.722 | 8,840,334 |
| 2024-02-23 | 29.000 | 29.900 | 28.600 | 29.900 | 29.682 | 8,645,878 |
| 2024-02-22 | 27.300 | 28.660 | 27.300 | 28.530 | 28.322 | 7,755,881 |
| 2024-02-21 | 27.030 | 28.910 | 27.010 | 27.500 | 27.299 | 8,367,543 |
| 2024-02-20 | 26.700 | 28.700 | 26.010 | 28.070 | 27.865 | 7,825,378 |
| 2024-02-19 | 25.700 | 28.100 | 25.700 | 27.270 | 27.071 | 7,739,648 |
| 2024-02-08 | 23.150 | 25.150 | 23.150 | 25.010 | 24.828 | 5,729,759 |
| 2024-02-07 | 24.340 | 25.260 | 23.160 | 23.240 | 23.070 | 5,648,239 |
| 2024-02-06 | 22.200 | 24.590 | 22.070 | 24.160 | 23.984 | 5,724,500 |
| 2024-02-05 | 25.870 | 25.940 | 21.990 | 22.850 | 22.683 | 6,367,311 |
| 2024-02-02 | 25.990 | 27.220 | 25.050 | 26.630 | 26.436 | 6,054,585 |
| 2024-02-01 | 25.020 | 26.490 | 24.500 | 25.960 | 25.771 | 5,470,392 |
| 2024-01-31 | 25.880 | 27.380 | 25.300 | 25.390 | 25.205 | 5,382,048 |
| 2024-01-30 | 28.630 | 29.120 | 26.210 | 26.300 | 26.108 | 7,306,156 |
| 2024-01-29 | 34.540 | 34.540 | 29.500 | 29.800 | 29.583 | 8,756,617 |
| 2024-01-26 | 35.030 | 36.370 | 34.610 | 34.650 | 34.397 | 9,783,643 |
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.