Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.130	18.230	17.630	17.880	17.631	1,474,923
2023-05-04	18.620	18.620	17.900	18.060	17.809	1,728,161
2023-04-28	18.050	18.610	17.930	18.570	18.311	1,525,800
2023-04-27	18.180	18.540	17.850	17.960	17.710	1,993,732
2023-04-26	18.550	18.640	17.990	18.180	17.927	1,859,923
2023-04-25	19.380	19.380	18.080	18.370	18.114	3,029,386
2023-04-24	19.550	19.890	19.370	19.470	19.199	1,745,225
2023-04-21	21.350	21.440	19.660	19.750	19.475	4,490,406
2023-04-20	20.800	21.890	20.640	21.560	21.260	3,745,439
2023-04-19	20.510	21.150	20.510	20.720	20.432	2,006,282
2023-04-18	21.140	21.150	20.300	20.670	20.382	3,084,308
2023-04-17	21.700	21.870	21.090	21.200	20.905	2,686,467
2023-04-14	21.480	21.900	20.910	21.870	21.566	3,969,662
2023-04-13	22.380	22.380	21.310	21.330	21.033	4,842,040
2023-04-12	22.180	22.580	21.850	22.520	22.206	3,739,765
2023-04-11	22.150	22.510	21.730	22.150	21.842	3,480,381
2023-04-10	22.990	23.080	22.110	22.400	22.088	4,124,248
2023-04-07	23.370	23.370	22.400	22.900	22.581	6,252,837
2023-04-06	22.200	23.600	22.050	23.300	22.976	9,688,040
2023-04-04	22.780	23.100	22.300	22.450	22.137	7,053,375
2023-04-03	22.490	22.810	22.160	22.810	22.492	6,593,682
2023-03-31	22.600	22.680	21.930	22.340	22.029	4,728,995
2023-03-30	23.000	23.050	22.220	22.700	22.384	6,226,856
2023-03-29	21.970	23.260	21.580	23.080	22.759	8,198,002
2023-03-28	22.600	22.790	21.780	21.830	21.526	5,188,087
2023-03-27	22.310	23.270	22.040	22.570	22.256	9,211,096
2023-03-24	21.940	22.290	21.660	21.910	21.605	4,784,992
2023-03-23	21.530	22.160	21.460	22.160	21.851	6,978,432
2023-03-22	20.760	21.690	20.600	21.610	21.309	5,640,301
2023-03-21	20.500	20.760	20.220	20.760	20.471	2,621,162
2023-03-20	20.830	21.000	20.220	20.560	20.274	3,807,055
2023-03-17	20.870	21.200	20.480	20.900	20.609	3,752,131
2023-03-16	21.210	21.920	20.500	20.500	20.215	5,226,610
2023-03-15	20.850	22.000	20.700	21.390	21.092	6,556,539
2023-03-14	21.000	21.040	20.150	20.630	20.343	4,870,828
2023-03-13	21.360	21.760	20.650	20.900	20.609	3,869,202
2023-03-10	21.360	22.090	21.360	21.430	21.132	4,338,948
2023-03-09	21.300	22.130	21.100	21.670	21.368	4,976,521
2023-03-08	20.560	21.450	20.350	21.300	21.003	5,056,879
2023-03-07	21.450	21.600	20.380	20.410	20.126	4,895,966
2023-03-06	22.000	22.150	21.390	21.580	21.280	6,341,174
2023-03-03	22.180	22.980	22.070	22.450	22.137	9,739,974
2023-03-02	21.750	21.960	21.550	21.690	21.388	3,431,834
2023-03-01	21.450	21.860	21.320	21.850	21.546	3,899,733
2023-02-28	21.800	21.860	21.210	21.470	21.171	3,192,598
2023-02-27	21.810	22.390	21.330	21.510	21.211	4,261,425
2023-02-24	22.030	22.480	21.400	22.100	21.792	7,774,220
2023-02-23	20.700	22.000	20.570	21.810	21.506	6,966,524
2023-02-22	20.330	21.070	20.190	20.790	20.501	2,531,767
2023-02-21	20.600	20.830	20.100	20.350	20.067	2,135,138
2023-02-20	20.250	20.660	19.980	20.650	20.362	1,846,398
2023-02-17	20.790	21.080	20.250	20.250	19.968	2,723,173
2023-02-16	21.930	22.020	20.680	20.790	20.501	4,601,749
2023-02-15	21.540	22.000	21.400	21.920	21.615	3,861,049
2023-02-14	21.670	22.380	21.520	21.730	21.427	5,221,178
2023-02-13	21.770	21.920	21.300	21.670	21.368	3,281,893
2023-02-10	21.750	21.980	21.490	21.770	21.467	4,843,840
2023-02-09	20.670	21.880	20.520	21.680	21.378	6,677,218
2023-02-08	21.160	21.660	20.590	20.620	20.333	4,462,373
2023-02-07	21.170	21.500	20.910	21.290	20.994	4,050,753

← NewerPage 15 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.