Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.150 | 27.950 | 26.560 | 27.140 | 26.528 | 10,029,399 |
| 2021-11-08 | 27.000 | 27.740 | 26.500 | 27.280 | 26.665 | 14,408,232 |
| 2021-11-05 | 27.690 | 31.180 | 27.690 | 28.760 | 28.111 | 21,866,411 |
| 2021-11-04 | 24.800 | 26.390 | 24.740 | 25.980 | 25.394 | 7,189,098 |
| 2021-11-03 | 25.160 | 25.690 | 24.360 | 24.770 | 24.211 | 5,433,554 |
| 2021-11-02 | 25.000 | 26.510 | 25.000 | 25.160 | 24.592 | 9,681,180 |
| 2021-11-01 | 22.990 | 25.220 | 22.960 | 24.800 | 24.241 | 5,312,532 |
| 2021-10-29 | 22.580 | 23.280 | 22.580 | 22.980 | 22.462 | 1,790,058 |
| 2021-10-28 | 23.020 | 23.640 | 22.500 | 22.590 | 22.080 | 2,310,368 |
| 2021-10-27 | 24.300 | 24.340 | 23.240 | 23.300 | 22.774 | 3,681,900 |
| 2021-10-26 | 24.480 | 25.190 | 24.420 | 24.790 | 24.231 | 3,674,745 |
| 2021-10-25 | 23.950 | 25.390 | 23.580 | 25.100 | 24.534 | 4,416,842 |
| 2021-10-22 | 24.980 | 25.570 | 24.330 | 24.330 | 23.781 | 4,783,845 |
| 2021-10-21 | 25.620 | 25.740 | 24.650 | 25.100 | 24.534 | 6,382,130 |
| 2021-10-20 | 23.810 | 26.800 | 23.810 | 25.890 | 25.306 | 9,529,206 |
| 2021-10-19 | 25.930 | 27.100 | 24.200 | 24.340 | 23.791 | 7,027,906 |
| 2021-10-18 | 23.520 | 23.750 | 23.130 | 23.400 | 22.872 | 2,013,890 |
| 2021-10-15 | 23.800 | 24.310 | 23.540 | 23.690 | 23.156 | 2,543,252 |
| 2021-10-14 | 23.470 | 24.600 | 23.060 | 23.830 | 23.292 | 3,537,684 |
← NewerPage 21 of 21 · 1,219 trading days
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.