Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.150	33.590	32.820	33.130	33.120	6,246,513
2025-07-23	33.540	33.670	32.690	32.800	32.790	7,607,157
2025-07-22	34.100	34.830	33.530	33.880	33.870	9,738,982
2025-07-21	32.730	34.490	32.730	34.490	34.480	11,975,970
2025-07-18	34.000	34.140	32.860	32.960	32.950	7,730,368
2025-07-17	32.040	34.600	32.040	33.860	33.850	12,346,817
2025-07-16	32.890	33.190	32.110	32.260	32.250	7,248,141
2025-07-15	32.900	34.380	32.770	33.090	33.080	11,424,564
2025-07-14	32.900	33.590	32.820	32.860	32.850	4,207,325
2025-07-11	33.510	33.510	32.580	32.990	32.880	5,669,648
2025-07-10	34.300	34.490	33.080	33.420	33.309	7,591,623
2025-07-09	34.600	34.620	33.800	34.010	33.897	8,548,010
2025-07-08	32.530	35.000	32.400	34.650	34.535	15,336,384
2025-07-07	32.800	33.180	31.800	32.530	32.422	6,310,684
2025-07-04	33.280	33.970	32.880	33.000	32.890	7,252,445
2025-07-03	32.450	33.700	32.450	33.520	33.408	7,679,774
2025-07-02	33.150	33.900	32.020	32.630	32.521	7,006,491
2025-07-01	33.530	33.930	32.870	33.140	33.030	8,722,112
2025-06-30	35.000	35.510	33.560	34.160	34.046	11,132,793
2025-06-27	34.060	35.820	33.770	33.850	33.737	14,781,407
2025-06-26	33.370	34.610	33.190	34.610	34.495	16,117,821
2025-06-25	33.330	33.600	32.780	33.350	33.239	10,098,081
2025-06-24	32.700	33.620	32.580	33.620	33.508	13,157,182
2025-06-23	32.260	33.400	32.000	32.880	32.770	10,297,730
2025-06-20	33.010	34.180	32.180	32.810	32.701	15,800,172
2025-06-19	33.660	34.070	32.360	32.550	32.442	14,969,506
2025-06-18	30.300	34.750	30.120	34.150	34.036	21,784,649
2025-06-17	31.000	31.450	30.200	30.530	30.428	4,782,944
2025-06-16	30.100	31.480	30.080	30.810	30.707	5,860,986
2025-06-13	30.700	31.350	30.190	30.380	30.279	8,314,704
2025-06-12	32.070	32.220	30.980	30.990	30.887	12,771,718
2025-06-11	31.240	32.950	30.990	32.690	32.581	16,613,722
2025-06-10	31.020	31.850	30.420	31.250	31.146	12,567,791
2025-06-09	30.640	31.490	30.100	31.000	30.897	13,282,126
2025-06-06	28.900	29.980	28.900	29.430	29.332	7,140,009
2025-06-05	28.300	29.390	27.830	29.320	29.222	9,114,598
2025-06-04	27.000	29.980	27.000	28.430	28.335	10,869,446
2025-06-03	26.720	27.060	26.710	26.840	26.751	1,530,937
2025-05-30	27.700	27.700	26.740	26.880	26.790	2,814,442
2025-05-29	27.280	27.840	27.280	27.780	27.687	2,853,786
2025-05-28	27.650	27.890	27.100	27.250	27.159	1,879,623
2025-05-27	28.480	28.480	27.550	27.630	27.538	2,472,542
2025-05-26	27.760	28.400	27.750	28.330	28.236	1,968,676
2025-05-23	28.460	28.580	27.880	27.900	27.807	2,737,602
2025-05-22	28.900	29.300	28.430	28.470	28.375	2,527,089
2025-05-21	29.470	29.470	28.800	28.910	28.814	2,312,906
2025-05-20	29.300	29.640	29.210	29.520	29.422	2,083,015
2025-05-19	29.340	29.400	28.810	29.370	29.272	1,844,200
2025-05-16	29.050	29.570	28.910	29.340	29.242	2,162,430
2025-05-15	29.700	29.700	29.010	29.110	29.013	3,056,889
2025-05-14	29.920	30.380	29.530	29.710	29.611	3,932,801
2025-05-13	30.580	30.880	29.820	29.900	29.800	4,560,937
2025-05-12	29.880	30.170	29.750	30.090	29.990	3,726,394
2025-05-09	29.950	30.000	29.370	29.710	29.611	3,533,808
2025-05-08	29.100	30.140	29.010	30.010	29.910	4,698,438
2025-05-07	29.630	29.870	28.900	29.260	29.163	4,558,209
2025-05-06	28.280	29.300	28.010	29.260	29.163	4,646,286
2025-04-30	27.300	28.300	27.290	27.910	27.817	3,638,850
2025-04-29	27.200	27.550	26.870	27.290	27.199	2,435,898
2025-04-28	27.380	27.600	26.990	27.040	26.950	3,232,591

← NewerPage 6 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.