Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.600	22.500	21.020	21.240	20.944	5,245,993
2022-08-03	21.330	22.270	21.030	21.860	21.556	8,189,970
2022-08-02	21.310	22.580	20.650	21.700	21.398	10,912,047
2022-08-01	19.800	21.600	19.370	21.420	21.122	8,837,057
2022-07-29	20.610	20.710	19.580	19.690	19.416	5,447,602
2022-07-28	18.930	21.940	18.850	20.410	20.126	9,548,550
2022-07-27	18.480	18.840	18.460	18.830	18.568	1,217,842
2022-07-26	18.730	18.890	18.200	18.670	18.410	1,507,049
2022-07-25	18.980	19.100	18.600	18.610	18.351	1,630,447
2022-07-22	19.560	19.870	18.920	19.020	18.755	4,003,771
2022-07-21	19.100	20.970	19.000	19.780	19.505	6,498,943
2022-07-20	19.210	19.460	18.960	19.170	18.903	3,089,488
2022-07-19	18.550	19.100	18.280	18.970	18.706	2,811,521
2022-07-18	18.480	18.490	18.180	18.390	18.134	1,255,186
2022-07-15	18.340	18.700	18.030	18.180	17.927	1,432,665
2022-07-14	17.150	18.550	17.150	18.360	18.104	2,741,984
2022-07-13	17.100	17.460	17.100	17.280	17.039	799,525
2022-07-12	18.110	18.180	17.100	17.130	16.892	1,707,628
2022-07-11	18.700	18.700	18.040	18.270	17.858	1,506,061
2022-07-08	18.510	19.000	18.310	18.720	18.298	2,571,086
2022-07-07	18.000	18.770	17.610	18.580	18.161	2,360,649
2022-07-06	17.830	18.280	17.640	18.000	17.594	1,320,910
2022-07-05	18.260	18.380	17.600	17.830	17.428	1,274,411
2022-07-04	18.010	18.400	17.580	18.220	17.809	1,734,671
2022-07-01	18.280	18.670	18.110	18.170	17.760	1,706,982
2022-06-30	18.440	18.880	18.230	18.300	17.887	2,388,138
2022-06-29	19.000	19.450	18.470	18.470	18.053	3,587,499
2022-06-28	18.380	19.940	18.010	19.330	18.894	5,156,986
2022-06-27	18.100	18.550	17.860	18.390	17.975	3,214,438
2022-06-24	18.460	18.460	18.000	18.100	17.692	3,691,971
2022-06-23	17.340	18.770	17.200	18.550	18.132	5,151,633
2022-06-22	17.410	17.600	17.150	17.200	16.812	1,031,948
2022-06-21	17.460	17.740	17.320	17.550	17.154	1,390,948
2022-06-20	17.380	17.670	17.200	17.600	17.203	1,305,383
2022-06-17	17.120	17.270	16.840	17.190	16.802	981,407
2022-06-16	17.090	17.440	17.080	17.300	16.910	1,018,880
2022-06-15	17.080	17.450	17.050	17.150	16.763	1,249,733
2022-06-14	17.030	17.130	16.500	17.130	16.744	1,502,963
2022-06-13	17.050	17.260	16.890	17.260	16.871	909,955
2022-06-10	17.000	17.240	16.850	17.200	16.812	992,396
2022-06-09	17.360	17.360	16.800	17.110	16.724	1,230,712
2022-06-08	17.490	17.690	17.060	17.370	16.978	1,269,793
2022-06-07	18.000	18.200	17.430	17.500	17.105	1,424,020
2022-06-06	17.600	17.940	17.420	17.790	17.389	1,821,009
2022-06-02	16.780	17.620	16.640	17.600	17.203	2,118,410
2022-06-01	16.490	17.000	16.370	16.840	16.460	1,509,178
2022-05-31	16.320	16.520	15.910	16.490	16.118	1,203,288
2022-05-30	16.280	16.460	16.070	16.230	15.864	907,861
2022-05-27	16.320	16.600	16.060	16.280	15.913	606,011
2022-05-26	16.470	16.570	15.940	16.320	15.952	917,038
2022-05-25	16.110	16.470	16.100	16.340	15.971	684,823
2022-05-24	16.920	17.220	16.060	16.060	15.698	1,496,910
2022-05-23	16.800	17.090	16.780	16.920	16.538	751,077
2022-05-20	17.070	17.100	16.700	16.830	16.450	1,069,655
2022-05-19	16.520	16.980	16.420	16.900	16.519	1,200,380
2022-05-18	16.560	16.940	16.510	16.780	16.401	1,253,366
2022-05-17	16.400	16.590	16.140	16.400	16.030	783,168
2022-05-16	16.510	16.860	16.370	16.450	16.079	653,429
2022-05-13	16.660	16.690	16.400	16.510	16.138	679,884
2022-05-12	16.200	16.680	16.110	16.530	16.157	1,101,492

← NewerPage 18 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.