Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.180	17.090	16.120	16.390	16.020	1,801,535
2022-05-10	16.000	16.330	15.550	16.190	15.825	995,387
2022-05-09	15.560	16.120	15.540	15.960	15.600	849,214
2022-05-06	15.200	15.800	15.030	15.560	15.209	884,662
2022-05-05	15.190	15.850	15.190	15.640	15.287	951,728
2022-04-29	14.890	15.700	14.890	15.470	15.121	1,288,047
2022-04-28	14.800	15.190	14.620	14.740	14.408	1,184,819
2022-04-27	14.050	14.910	13.760	14.870	14.535	1,416,047
2022-04-26	15.000	15.250	14.030	14.030	13.714	1,175,625
2022-04-25	16.560	16.600	14.750	14.910	14.574	1,661,126
2022-04-22	16.950	17.200	16.650	17.010	16.626	753,876
2022-04-21	17.520	17.750	17.030	17.200	16.812	938,116
2022-04-20	17.500	17.700	17.250	17.500	17.105	928,925
2022-04-19	17.470	18.040	17.330	17.540	17.144	1,162,441
2022-04-18	16.800	17.450	16.560	17.280	16.890	972,016
2022-04-15	17.360	17.360	16.860	17.000	16.617	745,675
2022-04-14	17.560	17.700	17.360	17.450	17.056	538,627
2022-04-13	17.930	17.990	17.290	17.320	16.929	765,825
2022-04-12	17.830	18.190	17.390	18.070	17.662	757,516
2022-04-11	18.430	18.540	17.550	17.660	17.262	919,518
2022-04-08	18.620	18.730	18.220	18.420	18.004	772,737
2022-04-07	19.160	19.160	18.610	18.610	18.190	725,298
2022-04-06	19.010	19.450	18.930	19.160	18.728	682,440
2022-04-01	19.110	19.430	18.930	19.050	18.620	976,181
2022-03-31	19.510	19.680	19.210	19.210	18.777	1,044,118
2022-03-30	19.500	19.680	19.250	19.500	19.060	986,568
2022-03-29	19.960	19.960	19.220	19.290	18.855	1,319,639
2022-03-28	19.700	19.990	19.480	19.750	19.304	1,051,790
2022-03-25	20.000	20.260	19.770	20.000	19.549	2,175,109
2022-03-24	21.600	21.600	20.150	20.240	19.783	3,831,143
2022-03-23	20.070	21.670	19.810	20.760	20.292	4,107,520
2022-03-22	20.200	20.360	19.810	20.020	19.568	1,829,288
2022-03-21	19.400	20.470	19.320	20.270	19.813	3,084,107
2022-03-18	19.340	20.470	19.340	19.450	19.011	2,791,357
2022-03-17	18.500	19.220	18.450	18.850	18.425	1,714,491
2022-03-16	18.350	18.570	17.720	18.490	18.073	1,379,691
2022-03-15	19.100	19.140	17.940	17.980	17.574	1,873,431
2022-03-14	19.900	19.990	19.130	19.160	18.728	1,354,715
2022-03-11	19.900	20.160	19.380	20.130	19.676	1,075,283
2022-03-10	20.550	20.650	20.010	20.160	19.705	1,306,491
2022-03-09	20.900	20.910	19.520	20.050	19.598	1,517,243
2022-03-08	21.240	21.480	20.500	20.610	20.145	1,049,623
2022-03-07	21.700	21.720	21.010	21.190	20.712	1,045,271
2022-03-04	22.060	22.330	21.720	21.740	21.250	993,191
2022-03-03	22.550	22.580	22.050	22.060	21.562	1,124,014
2022-03-02	22.250	22.460	22.180	22.420	21.914	810,656
2022-03-01	22.440	22.540	22.230	22.510	22.002	1,132,267
2022-02-28	22.410	22.650	21.990	22.460	21.953	1,275,711
2022-02-25	22.650	22.880	22.350	22.390	21.885	1,784,754
2022-02-24	22.950	23.100	21.800	22.280	21.777	3,800,177
2022-02-23	22.800	23.330	22.600	23.110	22.589	3,887,543
2022-02-22	22.010	23.350	21.890	23.030	22.510	5,343,494
2022-02-21	21.590	22.340	21.590	22.340	21.836	2,642,131
2022-02-18	21.640	21.640	20.900	21.440	20.956	1,708,862
2022-02-17	21.480	22.070	21.280	21.630	21.142	2,169,746
2022-02-16	21.250	21.540	21.200	21.490	21.005	1,697,981
2022-02-15	21.350	21.350	20.810	21.270	20.790	1,788,316
2022-02-14	21.220	21.620	20.950	21.240	20.761	2,370,387
2022-02-11	21.660	22.440	21.330	22.120	21.621	1,899,800
2022-02-10	22.260	22.640	21.840	21.930	21.435	1,881,173

← NewerPage 19 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.