Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.100	18.390	17.960	18.330	18.075	2,673,237
2022-11-03	17.660	18.380	17.650	18.320	18.065	2,820,248
2022-11-02	17.970	18.230	17.860	17.890	17.641	2,327,034
2022-11-01	17.870	18.040	17.400	17.950	17.700	2,206,518
2022-10-31	17.110	17.960	17.100	17.730	17.483	2,169,800
2022-10-28	17.710	18.330	17.100	17.350	17.108	2,536,054
2022-10-27	17.600	18.040	17.550	17.830	17.582	2,176,258
2022-10-26	17.310	17.930	17.110	17.810	17.562	2,295,677
2022-10-25	17.200	17.490	17.060	17.120	16.882	1,451,656
2022-10-24	17.580	17.900	17.160	17.330	17.089	2,078,015
2022-10-21	18.040	18.040	17.480	17.580	17.335	2,543,997
2022-10-20	17.290	18.380	17.020	18.080	17.828	4,738,696
2022-10-19	17.300	17.730	17.170	17.360	17.118	3,421,297
2022-10-18	16.990	19.200	16.830	17.850	17.601	5,586,038
2022-10-17	16.480	16.980	16.180	16.900	16.665	1,308,001
2022-10-14	16.210	16.580	16.180	16.480	16.251	1,193,575
2022-10-13	15.980	16.470	15.810	16.180	15.955	1,216,948
2022-10-12	15.270	15.910	15.200	15.900	15.679	1,177,208
2022-10-11	15.130	15.380	15.120	15.250	15.038	671,845
2022-10-10	16.210	16.210	15.180	15.250	15.038	1,180,787
2022-09-30	15.670	16.100	15.610	15.630	15.412	622,180
2022-09-29	16.100	16.350	15.910	15.990	15.767	679,300
2022-09-28	16.690	16.880	15.980	15.990	15.767	982,813
2022-09-27	16.150	16.550	16.150	16.530	16.300	992,915
2022-09-26	16.450	16.620	16.040	16.080	15.856	768,655
2022-09-23	16.980	17.080	16.450	16.520	16.290	1,011,624
2022-09-22	16.980	17.350	16.860	17.100	16.862	1,070,332
2022-09-21	16.800	17.160	16.550	17.010	16.773	749,752
2022-09-20	16.740	17.000	16.620	16.970	16.734	828,312
2022-09-19	16.820	17.050	16.480	16.620	16.389	731,100
2022-09-16	17.480	17.480	16.810	16.880	16.645	1,134,500
2022-09-15	18.190	18.380	17.070	17.360	17.118	2,123,723
2022-09-14	18.010	18.300	17.890	18.120	17.868	876,821
2022-09-13	18.250	18.630	18.200	18.350	18.095	867,919
2022-09-09	18.450	18.490	18.020	18.240	17.986	1,371,931
2022-09-08	19.140	19.140	18.400	18.400	18.144	2,462,528
2022-09-07	18.960	19.470	18.800	19.300	19.031	2,458,248
2022-09-06	19.170	19.230	18.620	19.000	18.735	2,030,645
2022-09-05	19.250	19.430	18.910	19.160	18.893	1,541,597
2022-09-02	18.760	19.390	18.520	19.190	18.923	2,329,235
2022-09-01	18.890	19.240	18.500	18.600	18.341	1,335,900
2022-08-31	19.250	19.330	18.550	18.690	18.430	1,629,660
2022-08-30	19.550	19.550	18.890	19.240	18.972	1,560,119
2022-08-29	19.000	19.590	18.810	19.340	19.071	1,623,800
2022-08-26	19.600	19.800	19.170	19.250	18.982	1,801,600
2022-08-25	19.830	20.070	19.130	19.330	19.061	2,349,284
2022-08-24	20.990	21.100	19.730	19.830	19.554	4,192,528
2022-08-23	20.600	21.150	20.600	20.950	20.658	2,935,331
2022-08-22	21.120	21.770	20.760	20.860	20.570	4,608,641
2022-08-19	22.230	23.380	21.170	21.250	20.954	6,264,564
2022-08-18	21.850	22.880	21.680	22.450	22.137	4,707,062
2022-08-17	22.320	22.390	21.600	22.040	21.733	4,731,577
2022-08-16	22.650	23.150	21.870	22.290	21.980	6,108,849
2022-08-15	23.380	23.840	22.510	22.770	22.453	7,465,288
2022-08-12	23.000	24.790	22.800	23.760	23.429	8,483,743
2022-08-11	23.210	24.980	23.210	23.900	23.567	9,648,357
2022-08-10	23.800	25.300	23.390	23.390	23.064	9,264,634
2022-08-09	23.210	24.500	22.470	24.500	24.159	10,033,062
2022-08-08	21.800	24.670	21.210	23.490	23.163	7,920,904
2022-08-05	21.010	22.300	20.600	22.150	21.842	5,809,467

← NewerPage 17 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.