Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.290	76.550	71.500	72.030	72.008	5,849,565
2026-01-19	74.540	76.360	74.150	75.140	75.117	5,479,888
2026-01-16	75.000	76.610	73.500	75.950	75.927	8,233,892
2026-01-15	73.860	74.700	71.540	74.200	74.178	6,973,627
2026-01-14	74.000	75.300	72.540	74.720	74.698	7,011,958
2026-01-13	77.050	77.260	72.800	73.390	73.368	8,297,844
2026-01-12	77.300	77.410	73.580	77.050	77.027	10,963,354
2026-01-09	77.410	80.300	77.080	77.810	77.787	8,887,892
2026-01-08	80.040	81.200	77.410	78.260	78.236	10,450,572
2026-01-07	77.910	87.000	77.910	81.530	81.505	17,058,211
2026-01-06	76.130	78.550	75.310	77.830	77.807	8,072,471
2026-01-05	74.500	76.980	74.500	76.650	76.627	7,221,395
2025-12-31	76.000	76.760	73.500	73.940	73.918	6,124,474
2025-12-30	77.280	79.900	75.740	76.440	76.417	7,522,004
2025-12-29	79.000	80.180	77.200	78.270	78.246	6,776,147
2025-12-26	81.000	81.600	77.730	79.220	79.196	7,630,617
2025-12-25	83.470	83.790	79.680	80.410	80.386	12,012,832
2025-12-24	78.710	84.800	77.210	83.460	83.435	15,224,520
2025-12-23	75.500	81.000	75.210	78.680	78.656	11,503,114
2025-12-22	74.010	77.360	74.010	76.150	76.127	9,190,633
2025-12-19	77.990	78.300	73.340	73.400	73.378	8,236,125
2025-12-18	77.240	78.720	75.220	76.490	76.467	8,908,020
2025-12-17	72.800	79.200	72.690	78.640	78.616	17,565,753
2025-12-16	72.770	73.390	69.510	71.500	71.478	10,164,880
2025-12-15	73.030	74.390	72.600	73.220	73.198	6,552,197
2025-12-12	75.010	76.980	73.470	74.720	74.698	9,209,589
2025-12-11	77.010	77.900	75.200	75.870	75.847	10,206,962
2025-12-10	79.410	79.460	73.510	78.130	78.106	17,803,891
2025-12-09	82.000	83.880	80.110	81.080	81.056	18,711,206
2025-12-08	79.680	88.000	79.650	87.270	87.244	20,661,352
2025-12-05	80.000	81.690	77.590	80.810	80.786	14,784,007
2025-12-04	79.030	81.800	78.220	79.320	79.296	13,233,147
2025-12-03	80.030	83.850	79.750	81.710	81.685	16,941,318
2025-12-02	80.100	83.680	78.880	80.240	80.216	16,312,709
2025-12-01	82.410	83.660	80.440	81.190	81.166	13,557,833
2025-11-28	82.840	86.490	81.600	82.410	82.385	19,518,784
2025-11-27	85.950	90.370	83.740	85.270	85.244	24,380,654
2025-11-26	85.800	93.440	84.710	91.440	91.412	30,978,010
2025-11-25	87.000	94.380	85.000	87.040	87.014	32,935,486
2025-11-24	78.000	89.380	76.010	87.700	87.674	32,092,444
2025-11-21	74.180	79.500	70.500	74.480	74.458	28,102,118
2025-11-20	66.010	75.780	66.010	75.780	75.757	20,491,668
2025-11-19	66.060	66.500	62.660	63.150	63.131	7,265,159
2025-11-18	67.990	68.320	65.330	65.980	65.960	8,312,477
2025-11-17	65.880	69.900	65.880	68.260	68.239	9,830,477
2025-11-14	66.020	67.850	64.580	66.540	66.520	10,294,360
2025-11-13	70.550	73.880	68.600	69.200	69.179	15,416,510
2025-11-12	67.520	72.180	66.550	71.080	71.059	15,651,661
2025-11-11	68.700	71.900	68.000	68.800	68.779	16,446,109
2025-11-10	71.670	73.460	67.640	68.690	68.669	14,763,841
2025-11-07	73.770	79.000	71.800	72.200	72.178	19,840,960
2025-11-06	72.600	74.940	71.080	73.980	73.958	16,140,726
2025-11-05	64.730	74.220	64.020	73.320	73.298	22,361,905
2025-11-04	58.710	66.800	58.120	64.760	64.741	25,760,058
2025-11-03	55.010	59.690	53.810	58.900	58.882	15,684,466
2025-10-31	57.700	58.460	55.380	55.790	55.773	10,856,225
2025-10-30	59.760	61.020	57.120	57.870	57.853	16,076,428
2025-10-29	60.500	63.880	59.180	61.610	61.591	19,284,587
2025-10-28	58.940	60.210	57.200	58.830	58.812	14,287,139
2025-10-27	58.820	60.030	56.110	60.000	59.982	19,557,202

← NewerPage 4 of 21 · 1,218 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.