Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.100	21.250	20.920	21.100	20.806	2,808,835
2023-02-03	21.210	21.630	20.890	21.220	20.925	5,201,039
2023-02-02	21.530	22.500	21.410	21.510	21.211	8,160,793
2023-02-01	21.060	21.970	20.850	21.800	21.496	7,929,072
2023-01-31	20.930	21.140	20.620	21.080	20.787	4,076,106
2023-01-30	20.900	21.200	20.590	21.170	20.875	5,746,290
2023-01-20	20.200	21.130	20.100	20.540	20.254	4,126,707
2023-01-19	20.040	20.290	19.700	20.270	19.988	3,735,572
2023-01-18	20.310	20.880	20.010	20.050	19.771	6,025,650
2023-01-17	20.250	21.370	20.090	20.920	20.629	8,294,744
2023-01-16	19.960	20.280	19.800	20.030	19.751	3,168,430
2023-01-13	20.690	20.690	19.940	20.060	19.781	4,580,677
2023-01-12	20.200	20.930	19.930	20.650	20.362	5,940,456
2023-01-11	20.460	21.160	20.280	20.460	20.175	6,456,093
2023-01-10	20.710	21.560	20.440	20.680	20.392	7,805,863
2023-01-09	19.960	21.750	19.570	21.030	20.737	10,260,705
2023-01-06	19.280	20.190	18.930	19.940	19.662	8,213,138
2023-01-05	19.330	19.420	18.860	19.290	19.021	4,333,712
2023-01-04	18.530	20.480	18.530	19.430	19.159	8,357,971
2023-01-03	17.890	18.630	17.890	18.570	18.311	3,279,087
2022-12-30	18.430	18.690	17.930	18.060	17.809	3,303,212
2022-12-29	18.980	19.200	18.300	18.340	18.085	4,341,384
2022-12-28	19.600	19.800	18.920	19.200	18.933	4,631,304
2022-12-27	19.900	20.300	19.450	19.960	19.682	5,529,032
2022-12-26	19.350	20.780	19.160	20.350	20.067	7,218,720
2022-12-23	19.670	20.000	19.020	19.440	19.169	6,663,847
2022-12-22	20.600	20.970	19.840	20.090	19.810	7,208,277
2022-12-21	21.000	21.330	20.000	21.120	20.826	8,600,362
2022-12-20	19.800	22.220	19.800	21.660	21.358	12,212,873
2022-12-19	19.710	21.090	19.710	20.200	19.919	8,537,948
2022-12-16	20.270	20.440	19.650	20.100	19.820	10,243,343
2022-12-15	18.690	22.440	18.580	20.980	20.688	16,064,123
2022-12-14	17.000	19.830	17.000	19.530	19.258	11,673,800
2022-12-13	16.890	16.990	16.500	16.550	16.320	862,200
2022-12-12	16.650	17.030	16.530	16.890	16.655	965,315
2022-12-09	16.930	17.160	16.760	16.760	16.527	840,400
2022-12-08	17.450	17.450	16.940	16.940	16.704	1,499,285
2022-12-07	17.540	17.700	17.440	17.470	17.227	1,086,039
2022-12-06	17.400	17.840	17.380	17.740	17.493	1,723,856
2022-12-05	17.440	17.590	17.300	17.460	17.217	1,077,925
2022-12-02	17.280	17.510	17.270	17.430	17.187	749,960
2022-12-01	17.450	17.550	17.250	17.300	17.059	1,175,474
2022-11-30	17.440	17.450	17.170	17.260	17.020	907,727
2022-11-29	17.050	17.440	17.050	17.430	17.187	1,013,460
2022-11-28	17.000	17.270	16.880	17.140	16.901	658,982
2022-11-25	17.590	17.710	17.180	17.180	16.941	1,036,908
2022-11-24	17.700	17.840	17.500	17.540	17.296	892,828
2022-11-23	18.180	18.220	17.240	17.600	17.355	2,158,430
2022-11-22	18.680	18.960	18.120	18.180	17.927	1,671,525
2022-11-21	18.590	18.780	18.280	18.580	18.321	1,222,841
2022-11-18	19.320	19.320	18.520	18.550	18.292	2,681,900
2022-11-17	19.180	19.570	18.740	19.330	19.061	2,898,977
2022-11-16	19.380	19.390	19.010	19.140	18.874	2,659,905
2022-11-15	18.840	19.870	18.650	19.470	19.199	4,465,311
2022-11-14	19.030	19.180	18.750	18.880	18.617	2,939,380
2022-11-11	19.050	19.690	18.750	19.280	19.012	5,301,215
2022-11-10	18.890	19.190	18.610	18.730	18.469	4,283,167
2022-11-09	17.820	19.320	17.680	19.290	19.021	4,754,256
2022-11-08	18.040	18.080	17.720	17.890	17.641	1,383,482
2022-11-07	18.180	18.380	18.040	18.120	17.868	1,786,038

← NewerPage 16 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.