Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.000	29.180	27.810	29.040	28.828	9,704,714
2023-07-31	29.090	29.330	27.970	28.760	28.550	8,031,585
2023-07-28	30.200	30.880	29.070	29.240	29.027	11,681,169
2023-07-27	30.110	31.290	29.900	30.540	30.317	10,914,125
2023-07-26	31.200	31.850	29.850	31.040	30.813	17,963,458
2023-07-25	33.400	34.000	30.600	30.950	30.724	24,184,253
2023-07-24	31.670	35.580	31.240	33.400	33.156	21,497,907
2023-07-21	36.000	39.960	34.340	34.800	34.546	28,709,029
2023-07-20	37.700	38.590	35.380	36.370	36.105	25,136,940
2023-07-19	39.180	40.890	37.160	38.460	38.179	26,354,118
2023-07-18	35.090	40.000	33.590	39.380	39.093	30,267,799
2023-07-17	31.390	35.580	31.030	34.700	34.447	30,800,769
2023-07-14	29.990	34.150	29.070	32.880	32.640	32,069,358
2023-07-13	23.670	28.570	23.670	28.570	28.362	17,866,744
2023-07-12	24.000	25.580	23.660	23.970	23.636	5,614,233
2023-07-11	23.820	24.570	23.300	24.210	23.873	2,734,100
2023-07-10	24.280	24.440	23.620	23.820	23.488	2,155,865
2023-07-07	24.500	25.050	23.900	24.230	23.893	3,373,100
2023-07-06	23.790	25.340	23.790	24.860	24.514	5,000,028
2023-07-05	24.060	24.510	23.860	23.960	23.626	2,532,100
2023-07-04	23.740	24.300	23.600	24.070	23.735	2,644,905
2023-07-03	24.150	24.490	23.670	23.690	23.360	2,495,728
2023-06-30	23.000	24.230	22.880	24.090	23.755	3,774,282
2023-06-29	22.490	23.570	22.090	23.200	22.877	2,943,200
2023-06-28	23.030	23.030	21.660	22.470	22.157	3,943,727
2023-06-27	22.800	23.150	22.610	23.040	22.719	2,896,172
2023-06-26	23.690	23.920	22.700	22.810	22.492	4,739,900
2023-06-21	24.840	24.850	23.590	23.590	23.262	6,944,405
2023-06-20	25.500	26.430	24.490	24.700	24.356	10,441,435
2023-06-19	24.360	25.990	24.250	25.220	24.869	14,791,293
2023-06-16	23.310	24.700	23.060	24.350	24.011	8,845,175
2023-06-15	23.810	24.380	23.310	23.470	23.143	6,346,964
2023-06-14	23.660	24.080	23.060	23.700	23.370	6,377,206
2023-06-13	23.910	23.910	23.200	23.660	23.331	6,363,391
2023-06-12	23.410	24.450	23.300	23.750	23.419	9,341,698
2023-06-09	23.390	23.660	22.850	23.410	23.084	5,600,751
2023-06-08	23.110	23.660	22.650	23.220	22.897	5,226,288
2023-06-07	22.780	23.880	22.710	23.640	23.311	7,611,512
2023-06-06	23.480	23.700	22.620	22.660	22.345	4,937,189
2023-06-05	23.860	24.060	23.500	23.610	23.281	4,100,795
2023-06-02	23.830	23.890	23.300	23.610	23.281	5,285,990
2023-06-01	24.040	24.590	23.490	23.650	23.321	11,268,315
2023-05-31	24.630	25.980	24.200	25.180	24.829	13,587,176
2023-05-30	26.060	26.800	24.500	25.000	24.652	17,659,690
2023-05-29	21.000	25.520	20.890	25.520	25.165	17,307,610
2023-05-26	20.570	21.730	20.530	21.270	20.974	6,768,600
2023-05-25	20.130	20.850	19.830	20.280	19.998	2,797,693
2023-05-24	19.300	20.360	19.300	20.050	19.771	2,877,772
2023-05-23	19.860	19.870	19.490	19.540	19.268	1,895,151
2023-05-22	19.450	20.010	19.400	19.870	19.593	2,391,822
2023-05-19	19.200	19.700	19.200	19.500	19.229	2,137,109
2023-05-18	19.060	19.600	19.010	19.300	19.031	2,375,214
2023-05-17	18.430	19.960	18.430	19.350	19.081	3,636,763
2023-05-16	18.280	18.660	18.070	18.650	18.390	1,953,528
2023-05-15	17.950	18.290	17.710	18.290	18.035	1,063,612
2023-05-12	17.940	18.300	17.940	17.990	17.740	1,246,828
2023-05-11	17.850	18.140	17.850	18.060	17.809	1,003,865
2023-05-10	17.700	17.900	17.450	17.880	17.631	1,002,495
2023-05-09	18.010	18.300	17.700	17.700	17.454	1,375,365
2023-05-08	17.960	18.120	17.900	18.110	17.858	919,893

← NewerPage 14 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.