Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.990	38.430	32.840	36.200	35.936	13,713,156
2024-01-24	33.280	33.800	32.010	33.640	33.395	7,746,729
2024-01-23	32.120	34.420	31.900	33.950	33.702	10,049,850
2024-01-22	32.610	35.000	32.560	33.120	32.878	11,174,751
2024-01-19	30.890	35.880	30.800	32.610	32.372	12,072,880
2024-01-18	30.000	30.800	29.300	30.800	30.575	5,424,205
2024-01-17	30.690	32.150	30.300	30.910	30.684	6,137,885
2024-01-16	30.680	30.800	29.910	30.390	30.168	2,050,887
2024-01-15	30.480	30.480	30.480	30.480	30.258	0
2024-01-12	31.200	31.200	30.410	30.480	30.258	1,900,605
2024-01-11	30.010	31.110	29.800	30.990	30.764	2,726,965
2024-01-10	31.070	31.130	29.810	30.010	29.791	2,210,611
2024-01-09	30.760	31.450	30.420	30.860	30.635	2,688,221
2024-01-08	31.300	31.300	30.390	30.390	30.168	2,197,431
2024-01-05	32.260	32.310	30.910	31.160	30.933	2,902,442
2024-01-04	32.380	32.510	31.730	31.880	31.647	2,744,943
2024-01-03	32.800	33.330	32.200	32.530	32.293	3,061,456
2024-01-02	33.710	34.090	32.980	33.030	32.789	3,621,987
2023-12-29	32.420	33.980	32.410	33.700	33.454	5,028,142
2023-12-28	32.750	33.100	31.900	32.720	32.481	5,036,379
2023-12-27	31.370	33.130	31.010	32.980	32.739	5,891,516
2023-12-26	32.430	32.430	30.880	31.200	30.972	4,388,974
2023-12-25	32.600	33.180	32.230	32.430	32.193	2,611,228
2023-12-22	33.600	33.990	32.080	32.290	32.054	5,414,163
2023-12-21	33.960	34.100	32.000	33.570	33.325	6,701,544
2023-12-20	35.400	36.020	34.630	34.690	34.437	4,633,618
2023-12-19	34.690	35.460	34.550	35.430	35.171	4,407,933
2023-12-18	34.730	35.170	34.390	34.710	34.457	3,016,019
2023-12-15	35.500	35.870	34.660	35.230	34.973	4,379,667
2023-12-14	36.520	37.240	35.550	35.630	35.370	5,861,844
2023-12-13	37.210	37.730	36.630	36.630	36.363	5,787,090
2023-12-12	38.400	38.640	37.210	37.730	37.455	8,944,141
2023-12-11	36.600	38.360	36.020	38.360	38.080	11,731,899
2023-12-08	35.400	38.280	35.400	37.550	37.276	14,627,653
2023-12-07	35.540	36.260	34.800	34.990	34.735	7,061,988
2023-12-06	34.700	35.760	34.000	34.680	34.427	6,718,860
2023-12-05	36.500	36.530	35.100	35.180	34.923	6,369,017
2023-12-04	35.900	37.460	35.730	36.760	36.492	8,460,565
2023-12-01	35.330	36.330	34.730	36.060	35.797	6,778,507
2023-11-30	37.610	37.610	34.600	35.520	35.261	11,109,821
2023-11-29	36.850	38.450	36.660	37.980	37.703	11,362,403
2023-11-28	36.510	38.170	36.400	37.150	36.879	10,085,848
2023-11-27	36.000	37.150	35.370	36.770	36.502	10,463,048
2023-11-24	38.200	38.200	35.900	36.000	35.737	11,683,964
2023-11-23	38.000	38.940	37.680	38.300	38.020	11,775,338
2023-11-22	41.230	41.230	38.500	38.910	38.626	17,227,994
2023-11-21	43.500	44.200	41.130	41.320	41.018	22,357,705
2023-11-20	43.210	46.390	42.000	45.500	45.168	27,168,811
2023-11-17	33.530	40.880	33.470	40.880	40.582	20,629,026
2023-11-16	34.650	35.420	34.000	34.070	33.821	9,802,728
2023-11-15	35.000	36.550	33.860	35.650	35.390	14,292,820
2023-11-14	33.550	34.690	33.500	34.480	34.228	9,685,309
2023-11-13	33.200	33.960	33.200	33.680	33.434	7,010,656
2023-11-10	32.620	33.800	32.320	33.240	32.997	7,438,684
2023-11-09	34.000	34.000	32.490	32.720	32.481	7,507,070
2023-11-08	33.780	34.470	33.020	33.750	33.504	9,318,474
2023-11-07	33.000	34.050	33.000	33.780	33.533	11,444,208
2023-11-06	32.060	33.800	32.000	33.580	33.335	12,198,298
2023-11-03	30.330	32.270	30.290	31.960	31.727	9,660,845
2023-11-02	30.800	31.560	29.960	30.030	29.811	4,335,573

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.