Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.500	40.000	38.100	38.370	38.242	11,650,251
2025-01-21	40.050	40.630	38.570	39.320	39.189	15,238,857
2025-01-20	40.220	42.880	38.000	41.070	40.933	22,479,016
2025-01-17	34.160	39.830	33.800	37.970	37.844	22,393,802
2025-01-16	33.990	34.330	33.070	34.150	34.036	11,863,987
2025-01-15	31.690	36.630	31.500	34.640	34.525	18,126,463
2025-01-14	29.780	31.470	29.260	31.390	31.285	5,390,752
2025-01-13	30.310	30.520	29.260	29.480	29.382	4,305,710
2025-01-10	32.000	32.640	30.290	30.320	30.219	7,833,900
2025-01-09	30.880	33.370	30.250	32.700	32.591	11,698,074
2025-01-08	29.000	31.270	27.920	30.540	30.438	6,523,244
2025-01-07	28.170	29.580	27.680	29.460	29.362	4,886,167
2025-01-06	28.240	28.710	27.000	27.920	27.827	3,323,500
2025-01-03	31.000	31.300	28.100	28.230	28.136	6,561,000
2025-01-02	31.860	32.880	30.350	30.790	30.687	6,154,826
2024-12-31	35.000	35.090	32.370	32.420	32.312	8,442,558
2024-12-30	34.340	35.970	33.560	35.160	35.043	10,775,994
2024-12-27	35.060	35.070	33.830	34.100	33.986	8,749,479
2024-12-26	32.650	35.500	32.090	35.400	35.282	13,343,483
2024-12-25	34.190	34.900	32.610	32.900	32.790	7,234,507
2024-12-24	32.830	34.500	32.080	34.010	33.897	8,094,722
2024-12-23	34.050	34.670	32.310	32.730	32.621	8,130,041
2024-12-20	35.490	35.510	34.330	34.710	34.594	12,350,510
2024-12-19	33.340	35.550	33.020	35.550	35.432	13,798,785
2024-12-18	32.310	34.970	31.680	34.350	34.236	12,058,121
2024-12-17	31.650	36.660	31.650	33.340	33.229	11,536,990
2024-12-16	31.120	32.880	31.000	31.980	31.873	6,294,030
2024-12-13	31.310	31.690	30.980	31.120	31.016	2,596,807
2024-12-12	31.200	31.800	30.950	31.510	31.405	2,861,400
2024-12-11	30.480	31.320	30.480	31.250	31.146	2,847,400
2024-12-10	31.350	31.500	30.520	30.530	30.428	2,744,401
2024-12-09	30.750	30.890	30.010	30.380	30.279	1,886,300
2024-12-06	30.700	30.910	30.180	30.760	30.658	2,254,463
2024-12-05	30.130	30.880	29.820	30.600	30.498	2,443,000
2024-12-04	30.550	31.150	29.960	30.200	30.099	2,657,200
2024-12-03	30.720	30.950	30.230	30.550	30.448	2,240,265
2024-12-02	30.360	31.050	30.300	30.820	30.717	2,767,400
2024-11-29	30.020	30.820	29.610	30.350	30.249	2,362,900
2024-11-28	30.450	30.650	29.900	29.980	29.880	2,270,900
2024-11-27	29.870	30.490	28.840	30.490	30.388	2,634,700
2024-11-26	30.230	30.950	29.780	29.840	29.741	2,300,000
2024-11-25	29.960	30.340	29.300	30.270	30.169	2,383,419
2024-11-22	31.390	31.770	29.600	29.660	29.561	3,144,400
2024-11-21	31.570	31.990	30.900	31.570	31.465	2,502,031
2024-11-20	31.540	31.930	31.210	31.800	31.694	3,120,527
2024-11-19	30.700	31.690	30.470	31.660	31.555	3,207,368
2024-11-18	31.500	31.700	29.830	30.300	30.199	3,214,437
2024-11-15	32.310	32.860	31.190	31.190	31.086	3,639,301
2024-11-14	33.640	33.990	32.360	32.400	32.292	3,579,035
2024-11-13	33.680	33.960	32.700	33.730	33.618	4,101,007
2024-11-12	34.400	34.480	33.270	34.010	33.897	6,696,645
2024-11-11	33.420	34.750	33.200	34.600	34.485	9,011,538
2024-11-08	32.600	33.560	32.580	32.930	32.820	5,644,500
2024-11-07	32.000	32.640	31.810	32.420	32.312	3,719,600
2024-11-06	32.770	33.230	32.000	32.230	32.123	5,293,780
2024-11-05	31.600	32.750	31.130	32.590	32.481	4,666,743
2024-11-04	30.000	31.510	30.000	31.380	31.275	3,200,598
2024-11-01	32.880	33.070	30.170	30.220	30.119	6,543,805
2024-10-31	32.180	33.570	31.980	33.150	33.040	6,575,799
2024-10-30	32.210	32.690	31.880	32.490	32.382	4,359,000

← NewerPage 8 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.