Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.290	22.890	21.050	22.260	21.758	2,070,100
2022-02-08	21.200	21.280	20.910	21.270	20.790	555,684
2022-02-07	21.180	21.230	20.850	21.070	20.595	526,800
2022-01-28	20.500	20.870	20.300	20.700	20.233	885,833
2022-01-27	21.000	21.210	20.160	20.210	19.754	975,972
2022-01-26	20.870	21.190	20.840	21.050	20.575	721,700
2022-01-25	22.200	22.500	20.840	20.840	20.370	1,764,816
2022-01-24	22.050	22.390	22.040	22.370	21.865	682,071
2022-01-21	22.550	22.730	22.230	22.280	21.777	946,304
2022-01-20	23.430	23.480	22.510	22.540	22.032	1,617,645
2022-01-19	23.630	23.740	23.290	23.420	22.892	1,015,344
2022-01-18	24.010	24.140	23.580	23.630	23.097	1,440,500
2022-01-17	23.690	24.110	23.570	24.010	23.468	1,776,312
2022-01-14	23.550	23.790	23.340	23.570	23.038	1,037,707
2022-01-13	23.950	24.000	23.530	23.530	22.999	1,254,696
2022-01-12	23.630	24.320	23.630	23.930	23.390	1,653,141
2022-01-11	23.550	23.970	23.450	23.610	23.077	1,399,005
2022-01-10	23.470	23.680	22.930	23.650	23.116	1,323,411
2022-01-07	23.900	24.180	23.470	23.470	22.941	1,777,604
2022-01-06	23.930	24.240	23.760	24.050	23.507	1,343,752
2022-01-05	24.770	24.800	23.870	23.910	23.371	2,310,204
2022-01-04	24.750	25.100	24.600	24.700	24.143	2,100,984
2021-12-31	25.160	25.190	24.700	24.740	24.182	1,931,978
2021-12-30	24.650	25.400	24.340	25.040	24.475	2,879,764
2021-12-29	24.150	24.570	24.040	24.340	23.791	1,337,446
2021-12-28	24.070	24.440	24.070	24.360	23.810	1,210,432
2021-12-27	24.120	24.350	23.950	24.040	23.498	1,395,032
2021-12-24	25.180	25.220	24.100	24.130	23.586	2,675,924
2021-12-23	25.400	25.460	25.020	25.020	24.456	1,871,056
2021-12-22	25.080	25.500	24.850	25.420	24.847	2,217,240
2021-12-21	24.780	25.230	24.700	24.940	24.377	1,625,455
2021-12-20	25.720	25.880	24.710	24.840	24.280	2,457,336
2021-12-17	26.310	26.320	25.650	25.690	25.110	2,992,703
2021-12-16	25.950	26.490	25.760	26.420	25.824	3,867,404
2021-12-15	25.550	26.170	25.480	25.920	25.335	3,308,382
2021-12-14	25.210	25.720	25.020	25.630	25.052	2,602,444
2021-12-13	25.360	25.650	24.780	25.380	24.807	2,586,555
2021-12-10	25.220	25.620	25.100	25.320	24.749	1,990,190
2021-12-09	25.320	25.650	25.200	25.300	24.729	2,380,272
2021-12-08	25.250	25.630	25.180	25.500	24.925	2,560,420
2021-12-07	25.670	25.720	24.710	25.280	24.710	3,102,464
2021-12-06	27.260	27.330	25.250	25.560	24.983	5,582,697
2021-12-03	27.760	27.870	27.060	27.190	26.577	4,304,204
2021-12-02	29.590	29.770	27.620	27.750	27.124	7,280,862
2021-12-01	27.400	31.400	27.250	29.150	28.492	11,155,426
2021-11-30	29.500	29.580	26.900	27.380	26.762	10,016,674
2021-11-29	28.400	29.600	28.130	29.380	28.717	6,821,818
2021-11-26	28.200	30.390	28.030	28.710	28.062	8,558,723
2021-11-25	29.440	29.490	27.990	28.000	27.368	5,727,763
2021-11-24	29.510	29.880	28.190	28.500	27.857	6,156,209
2021-11-23	28.920	29.200	28.390	28.740	28.092	5,421,609
2021-11-22	28.030	29.180	27.870	28.980	28.326	7,315,676
2021-11-19	27.970	28.440	27.250	27.670	27.046	5,022,181
2021-11-18	28.900	28.910	27.660	27.980	27.349	5,521,385
2021-11-17	26.820	29.280	26.820	28.910	28.258	8,979,616
2021-11-16	28.990	29.150	26.930	27.260	26.645	8,248,250
2021-11-15	28.250	29.250	27.980	28.520	27.877	8,680,511
2021-11-12	27.880	28.880	27.510	28.150	27.515	10,601,504
2021-11-11	26.780	28.450	26.680	28.060	27.427	11,476,779
2021-11-10	26.730	27.450	26.160	26.940	26.332	7,887,151

← NewerPage 20 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.