Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.500	28.090	27.280	27.510	27.418	4,022,810
2025-04-24	28.060	28.060	27.160	27.270	27.179	3,287,804
2025-04-23	27.600	28.350	27.600	28.060	27.967	4,266,013
2025-04-22	27.460	27.730	27.340	27.390	27.299	2,886,992
2025-04-21	27.000	27.680	27.000	27.660	27.568	2,857,920
2025-04-18	27.000	27.410	26.700	27.260	27.169	2,909,852
2025-04-17	26.810	27.390	26.810	27.200	27.109	2,777,917
2025-04-16	27.260	27.530	26.440	27.030	26.940	3,194,287
2025-04-15	27.880	27.890	27.160	27.440	27.349	3,155,402
2025-04-14	28.200	28.700	27.600	27.740	27.648	5,309,607
2025-04-11	26.000	27.750	25.830	27.300	27.209	5,548,338
2025-04-10	26.560	27.370	26.560	26.610	26.521	6,544,744
2025-04-09	24.000	25.960	22.200	25.690	25.604	8,047,199
2025-04-08	24.410	25.290	23.990	24.630	24.548	6,406,684
2025-04-07	27.370	28.140	24.260	24.260	24.179	6,876,302
2025-04-03	30.970	31.480	30.120	30.330	30.229	4,209,018
2025-04-02	31.500	31.960	31.240	31.560	31.455	2,559,525
2025-04-01	31.780	32.300	31.470	31.470	31.365	3,147,089
2025-03-31	31.220	31.800	30.600	31.790	31.684	4,175,541
2025-03-28	32.530	32.570	31.600	31.600	31.495	2,741,483
2025-03-27	32.160	32.830	31.780	32.230	32.123	3,553,527
2025-03-26	32.480	32.880	32.200	32.330	32.222	3,595,768
2025-03-25	32.700	33.040	31.880	32.210	32.103	4,125,783
2025-03-24	33.960	34.280	31.980	33.000	32.890	6,442,522
2025-03-21	35.620	35.860	33.690	33.730	33.618	7,673,182
2025-03-20	36.280	36.630	35.870	36.000	35.880	5,461,392
2025-03-19	37.830	38.000	36.000	36.500	36.378	11,215,059
2025-03-18	37.500	38.300	37.110	38.170	38.043	10,786,950
2025-03-17	37.360	37.650	36.000	37.150	37.026	8,076,978
2025-03-14	37.790	38.140	36.310	37.680	37.554	11,520,356
2025-03-13	38.180	39.010	36.800	38.350	38.222	13,489,572
2025-03-12	36.950	38.880	36.750	38.470	38.342	13,170,140
2025-03-11	36.990	38.110	36.000	36.820	36.697	9,825,369
2025-03-10	37.530	38.660	36.890	38.050	37.923	9,447,436
2025-03-07	36.950	38.640	36.420	37.660	37.535	11,545,699
2025-03-06	36.930	37.800	36.700	37.220	37.096	11,061,077
2025-03-05	35.680	37.250	35.180	36.920	36.797	10,940,279
2025-03-04	35.140	36.130	35.010	35.930	35.810	8,612,918
2025-03-03	37.390	37.990	35.370	36.050	35.930	7,599,154
2025-02-28	40.730	40.760	37.090	37.380	37.255	9,795,941
2025-02-27	43.000	43.800	40.110	40.890	40.754	11,130,045
2025-02-26	43.060	45.360	42.710	43.670	43.525	15,706,969
2025-02-25	38.410	44.820	38.300	43.190	43.046	18,227,003
2025-02-24	40.000	40.990	38.800	39.870	39.737	13,404,473
2025-02-21	38.000	41.210	37.400	40.940	40.804	20,877,939
2025-02-20	35.650	38.300	34.800	38.300	38.172	13,639,780
2025-02-19	34.710	35.670	34.410	35.440	35.322	5,492,851
2025-02-18	36.180	36.930	34.600	34.720	34.604	7,627,826
2025-02-17	34.480	36.980	34.350	36.380	36.259	12,836,054
2025-02-14	35.510	35.960	34.180	34.530	34.415	9,269,039
2025-02-13	36.850	36.900	35.730	35.860	35.741	7,614,504
2025-02-12	35.280	37.160	35.100	37.130	37.006	10,726,410
2025-02-11	36.000	36.000	35.360	35.480	35.362	5,849,200
2025-02-10	35.500	36.290	35.410	36.030	35.910	8,631,115
2025-02-07	35.830	36.320	34.660	35.580	35.461	10,105,707
2025-02-06	34.210	35.760	34.110	35.720	35.601	10,235,228
2025-02-05	34.900	35.360	34.000	34.360	34.246	6,778,500
2025-01-27	37.130	37.290	34.440	34.440	34.325	8,285,131
2025-01-24	37.100	37.680	36.500	37.120	36.996	10,240,240
2025-01-23	39.000	39.700	36.880	37.060	36.937	13,730,943

← NewerPage 7 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.