Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.650	31.400	30.450	30.780	30.555	4,769,621
2023-10-31	31.490	32.100	30.360	30.650	30.426	7,421,235
2023-10-30	30.460	32.290	30.300	31.990	31.757	9,583,761
2023-10-27	30.300	30.850	29.290	30.550	30.327	7,751,903
2023-10-26	30.150	30.980	29.800	30.940	30.714	7,029,879
2023-10-25	30.000	30.890	29.900	30.410	30.188	5,908,000
2023-10-24	29.610	30.780	28.610	30.080	29.860	5,948,757
2023-10-23	29.550	30.900	28.850	29.180	28.967	6,755,745
2023-10-20	31.900	32.300	29.860	30.050	29.831	8,682,814
2023-10-19	31.140	33.650	31.000	32.050	31.816	8,505,049
2023-10-18	32.600	33.590	31.360	31.720	31.489	7,254,117
2023-10-17	32.280	33.690	32.280	33.090	32.849	6,867,199
2023-10-16	34.830	34.830	32.360	32.460	32.223	11,322,801
2023-10-13	34.500	36.660	34.250	36.160	35.896	13,753,583
2023-10-12	36.150	36.880	34.550	35.010	34.755	12,646,658
2023-10-11	34.040	37.570	34.010	36.740	36.472	16,895,018
2023-10-10	34.750	35.280	33.710	34.550	34.298	13,155,301
2023-10-09	33.280	35.130	32.660	34.350	34.099	14,370,331
2023-09-28	32.970	33.140	32.160	32.690	32.451	10,050,241
2023-09-27	31.510	33.260	31.320	32.150	31.915	14,058,163
2023-09-26	33.500	33.550	31.300	31.510	31.280	15,711,950
2023-09-25	35.000	37.000	34.550	34.600	34.348	15,884,202
2023-09-22	34.560	36.000	33.290	35.740	35.479	16,701,352
2023-09-21	34.420	36.100	33.070	35.390	35.132	14,887,746
2023-09-20	34.110	36.400	34.110	35.120	34.864	13,384,331
2023-09-19	36.700	37.250	34.100	35.200	34.943	20,496,681
2023-09-18	36.440	40.220	36.440	39.080	38.795	23,115,152
2023-09-15	36.210	38.880	34.560	36.440	36.174	20,426,795
2023-09-14	38.280	40.960	36.850	36.930	36.660	26,205,586
2023-09-13	33.380	39.990	33.380	38.220	37.941	26,154,529
2023-09-12	35.490	36.280	34.510	34.710	34.457	14,076,913
2023-09-11	36.010	37.370	35.100	35.480	35.221	18,750,240
2023-09-08	38.530	40.440	36.740	37.220	36.948	24,146,032
2023-09-07	40.600	41.250	38.500	38.880	38.596	23,774,914
2023-09-06	38.390	45.580	37.230	43.400	43.083	29,914,339
2023-09-05	37.370	42.500	36.320	38.380	38.100	30,384,054
2023-09-04	32.880	39.000	32.670	37.000	36.730	28,657,632
2023-09-01	33.560	34.500	31.550	32.700	32.461	31,631,090
2023-08-31	25.710	31.360	25.710	31.360	31.131	12,647,108
2023-08-30	25.710	27.080	25.500	26.130	25.939	12,607,900
2023-08-29	23.970	25.200	23.830	25.100	24.917	5,131,452
2023-08-28	25.350	25.590	23.880	23.970	23.795	4,495,693
2023-08-25	24.560	24.880	23.940	24.130	23.954	4,767,581
2023-08-24	25.400	25.600	24.850	24.950	24.768	3,984,703
2023-08-23	25.990	25.990	25.060	25.130	24.947	4,497,873
2023-08-22	26.100	26.430	25.170	26.000	25.810	5,502,496
2023-08-21	26.150	26.420	25.820	25.820	25.632	4,036,450
2023-08-18	26.100	26.540	25.810	26.000	25.810	5,301,886
2023-08-17	25.800	26.270	25.390	26.100	25.910	6,259,849
2023-08-16	26.030	26.690	25.800	25.800	25.612	5,775,010
2023-08-15	26.600	27.240	25.990	26.150	25.959	6,443,860
2023-08-14	25.950	26.770	25.650	26.460	26.267	5,584,612
2023-08-11	26.450	26.690	25.960	26.000	25.810	6,121,066
2023-08-10	26.510	27.090	26.290	26.450	26.257	8,648,992
2023-08-09	29.810	29.820	26.680	26.830	26.634	16,029,666
2023-08-08	31.370	31.880	30.210	30.230	30.009	15,660,888
2023-08-07	29.870	32.250	29.530	32.000	31.766	23,067,857
2023-08-04	29.210	30.110	28.580	30.110	29.890	15,081,203
2023-08-03	28.800	29.380	28.310	29.300	29.086	8,485,314
2023-08-02	28.700	29.390	28.340	29.350	29.136	10,060,291

← NewerPage 13 of 21 · 1,219 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.