Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	54.730	57.910	53.860	56.910	56.893	18,596,508
2025-10-23	55.490	55.530	53.200	54.130	54.114	10,107,246
2025-10-22	54.190	56.580	54.010	55.210	55.193	15,264,536
2025-10-21	50.230	57.280	50.080	57.000	56.983	24,814,132
2025-10-20	48.780	51.390	48.200	49.130	49.115	11,508,115
2025-10-17	53.800	53.920	47.150	47.670	47.656	15,296,838
2025-10-16	51.940	55.170	51.130	54.070	54.054	14,256,575
2025-10-15	48.470	52.780	48.060	52.330	52.314	15,712,988
2025-10-14	52.270	54.580	48.940	49.520	49.505	16,771,239
2025-10-13	52.110	53.380	49.260	50.750	50.735	16,880,367
2025-10-10	55.120	57.760	53.900	55.000	54.983	16,408,753
2025-10-09	59.380	64.090	56.990	57.230	57.213	24,768,380
2025-09-30	48.010	54.800	47.910	53.410	53.394	18,793,856
2025-09-29	48.800	48.990	47.760	47.960	47.946	9,277,751
2025-09-26	52.900	52.930	48.520	48.520	48.505	13,775,001
2025-09-25	51.900	54.000	50.000	53.090	53.074	15,704,418
2025-09-24	49.860	52.490	48.490	51.170	51.155	18,203,960
2025-09-23	53.000	58.500	50.730	51.660	51.644	27,107,103
2025-09-22	52.000	53.200	50.500	52.010	51.994	14,746,518
2025-09-19	50.300	54.360	48.880	52.000	51.984	16,476,844
2025-09-18	50.560	51.660	48.870	49.370	49.355	13,328,587
2025-09-17	52.760	53.130	49.580	50.590	50.575	15,684,290
2025-09-16	51.000	52.480	48.650	51.700	51.684	22,240,689
2025-09-15	48.930	51.490	46.830	49.150	49.135	20,181,048
2025-09-12	43.000	50.960	42.510	48.330	48.315	28,052,868
2025-09-11	39.000	46.000	39.000	44.360	44.347	23,323,595
2025-09-10	39.010	39.640	38.610	39.040	39.028	5,622,134
2025-09-09	40.010	40.750	38.730	39.000	38.988	6,944,115
2025-09-08	40.740	41.510	40.010	40.630	40.618	5,305,897
2025-09-05	39.760	41.160	39.510	40.920	40.908	6,009,078
2025-09-04	42.000	43.550	38.720	39.680	39.668	7,535,986
2025-09-03	41.980	42.870	41.100	41.320	41.308	5,890,218
2025-09-02	44.810	44.980	41.410	41.970	41.957	10,983,058
2025-09-01	44.910	46.870	42.800	45.690	45.676	12,225,646
2025-08-29	47.060	47.060	44.520	45.100	45.086	12,619,106
2025-08-28	45.300	48.250	44.120	48.130	48.116	15,490,347
2025-08-27	45.710	48.100	45.660	45.740	45.726	14,469,956
2025-08-26	46.540	47.420	45.600	45.930	45.916	11,087,247
2025-08-25	45.540	47.900	45.500	47.200	47.186	18,520,546
2025-08-22	44.980	46.100	44.510	44.940	44.926	13,075,181
2025-08-21	47.090	47.280	44.600	45.130	45.116	13,806,060
2025-08-20	48.490	48.570	45.830	47.460	47.446	16,291,746
2025-08-19	50.000	50.860	48.430	49.100	49.085	20,441,836
2025-08-18	48.000	53.330	47.510	50.650	50.635	33,083,510
2025-08-15	38.950	45.890	38.700	45.890	45.876	21,286,493
2025-08-14	39.440	40.180	38.160	38.240	38.229	17,558,812
2025-08-13	37.310	39.810	37.300	39.300	39.288	20,720,167
2025-08-12	37.000	37.880	36.590	37.440	37.429	12,389,253
2025-08-11	34.630	37.970	34.590	37.000	36.989	16,400,131
2025-08-08	35.300	35.500	34.600	34.630	34.620	5,071,484
2025-08-07	35.040	35.840	35.010	35.480	35.469	6,599,511
2025-08-06	35.250	35.450	34.950	35.260	35.249	5,530,734
2025-08-05	35.360	35.730	34.800	35.380	35.369	6,376,268
2025-08-04	34.440	35.340	34.260	35.280	35.269	5,541,023
2025-08-01	35.230	35.950	34.850	34.870	34.860	9,307,078
2025-07-31	38.390	38.400	35.630	35.920	35.909	19,232,252
2025-07-30	36.020	38.360	35.340	37.980	37.969	22,726,383
2025-07-29	35.970	37.240	35.730	36.220	36.209	12,464,328
2025-07-28	35.400	36.450	34.460	36.330	36.319	18,334,906
2025-07-25	33.900	37.730	33.710	35.040	35.029	18,923,049

← NewerPage 5 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.