Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 33.150 | 33.280 | 32.190 | 32.200 | 32.093 | 5,390,789 |
| 2024-10-28 | 32.950 | 33.340 | 32.650 | 33.070 | 32.960 | 4,697,147 |
| 2024-10-25 | 34.050 | 34.150 | 32.800 | 33.370 | 33.259 | 5,555,135 |
| 2024-10-24 | 33.010 | 34.100 | 33.000 | 33.700 | 33.588 | 4,433,704 |
| 2024-10-23 | 34.070 | 34.520 | 33.150 | 33.200 | 33.089 | 7,683,463 |
| 2024-10-22 | 36.500 | 36.500 | 33.990 | 34.480 | 34.365 | 10,246,112 |
| 2024-10-21 | 33.730 | 38.130 | 33.250 | 36.100 | 35.980 | 15,468,663 |
| 2024-10-18 | 32.820 | 34.480 | 32.510 | 33.810 | 33.697 | 11,221,271 |
| 2024-10-17 | 31.990 | 32.890 | 31.600 | 32.190 | 32.083 | 6,887,855 |
| 2024-10-16 | 30.600 | 32.020 | 30.480 | 31.300 | 31.196 | 4,755,917 |
| 2024-10-15 | 31.760 | 33.480 | 31.330 | 31.570 | 31.465 | 8,844,865 |
| 2024-10-14 | 29.680 | 31.300 | 29.100 | 31.260 | 31.156 | 5,812,280 |
| 2024-10-11 | 30.900 | 31.320 | 28.980 | 29.430 | 29.332 | 5,233,000 |
| 2024-10-10 | 31.900 | 32.990 | 30.510 | 31.200 | 31.096 | 6,225,301 |
| 2024-10-09 | 34.690 | 35.170 | 30.480 | 31.050 | 30.947 | 9,376,226 |
| 2024-10-08 | 36.380 | 36.700 | 32.010 | 36.700 | 36.578 | 13,807,998 |
| 2024-09-30 | 27.150 | 30.880 | 26.800 | 30.580 | 30.478 | 9,139,251 |
| 2024-09-27 | 25.060 | 26.490 | 24.830 | 26.200 | 26.113 | 5,350,900 |
| 2024-09-26 | 23.600 | 24.630 | 23.600 | 24.610 | 24.528 | 3,616,780 |
| 2024-09-25 | 24.070 | 24.460 | 23.660 | 23.810 | 23.731 | 3,832,880 |
| 2024-09-24 | 22.810 | 23.800 | 22.620 | 23.800 | 23.721 | 3,583,421 |
| 2024-09-23 | 22.820 | 23.380 | 22.600 | 22.890 | 22.814 | 1,687,528 |
| 2024-09-20 | 23.040 | 23.380 | 22.810 | 22.930 | 22.854 | 1,798,800 |
| 2024-09-19 | 22.880 | 23.150 | 22.550 | 22.940 | 22.864 | 1,642,016 |
| 2024-09-18 | 23.040 | 23.300 | 22.360 | 22.690 | 22.614 | 1,579,800 |
| 2024-09-13 | 23.390 | 23.900 | 23.020 | 23.030 | 22.953 | 1,947,111 |
| 2024-09-12 | 24.190 | 24.360 | 23.440 | 23.440 | 23.362 | 1,794,600 |
| 2024-09-11 | 23.740 | 24.320 | 23.650 | 23.890 | 23.810 | 2,267,400 |
| 2024-09-10 | 23.180 | 24.710 | 23.010 | 24.190 | 24.109 | 3,329,434 |
| 2024-09-09 | 23.070 | 23.490 | 22.960 | 23.270 | 23.193 | 1,202,921 |
| 2024-09-06 | 24.020 | 24.150 | 23.230 | 23.280 | 23.202 | 2,008,000 |
| 2024-09-05 | 24.350 | 24.660 | 23.920 | 24.190 | 24.109 | 2,381,722 |
| 2024-09-04 | 24.000 | 24.510 | 23.500 | 24.130 | 24.050 | 2,254,221 |
| 2024-09-03 | 23.800 | 24.150 | 23.660 | 24.040 | 23.960 | 2,316,400 |
| 2024-09-02 | 23.980 | 24.400 | 23.700 | 23.740 | 23.661 | 2,855,001 |
| 2024-08-30 | 23.000 | 24.280 | 22.880 | 23.870 | 23.791 | 3,696,200 |
| 2024-08-29 | 22.250 | 22.870 | 22.160 | 22.710 | 22.634 | 1,518,405 |
| 2024-08-28 | 22.390 | 22.690 | 22.160 | 22.410 | 22.335 | 1,390,125 |
| 2024-08-27 | 23.230 | 23.340 | 22.310 | 22.420 | 22.345 | 1,686,005 |
| 2024-08-26 | 23.050 | 23.480 | 22.930 | 23.230 | 23.153 | 1,449,100 |
| 2024-08-23 | 22.860 | 23.420 | 22.500 | 23.100 | 23.023 | 1,923,564 |
| 2024-08-22 | 23.470 | 23.650 | 22.870 | 22.870 | 22.794 | 1,868,913 |
| 2024-08-21 | 23.720 | 23.920 | 23.220 | 23.490 | 23.412 | 1,895,300 |
| 2024-08-20 | 23.810 | 23.980 | 23.310 | 23.410 | 23.332 | 1,899,500 |
| 2024-08-19 | 24.560 | 24.770 | 23.770 | 23.900 | 23.820 | 2,911,500 |
| 2024-08-16 | 24.060 | 24.750 | 23.880 | 24.460 | 24.379 | 3,302,300 |
| 2024-08-15 | 23.570 | 24.140 | 23.450 | 23.980 | 23.900 | 2,002,500 |
| 2024-08-14 | 23.710 | 23.870 | 23.510 | 23.720 | 23.641 | 1,850,218 |
| 2024-08-13 | 23.300 | 23.730 | 23.200 | 23.630 | 23.551 | 1,408,400 |
| 2024-08-12 | 23.200 | 23.580 | 23.000 | 23.230 | 23.153 | 1,833,700 |
| 2024-08-09 | 23.690 | 23.960 | 23.460 | 23.540 | 23.462 | 2,226,600 |
| 2024-08-08 | 23.730 | 23.950 | 23.090 | 23.360 | 23.282 | 2,256,200 |
| 2024-08-07 | 23.570 | 24.440 | 23.540 | 24.010 | 23.930 | 2,460,272 |
| 2024-08-06 | 23.760 | 24.020 | 23.320 | 23.650 | 23.571 | 2,131,200 |
| 2024-08-05 | 24.800 | 25.190 | 23.400 | 23.450 | 23.372 | 3,487,024 |
| 2024-08-02 | 25.930 | 26.150 | 25.100 | 25.190 | 25.106 | 2,916,000 |
| 2024-08-01 | 26.560 | 26.880 | 26.140 | 26.290 | 26.202 | 2,842,200 |
| 2024-07-31 | 25.500 | 26.550 | 25.500 | 26.380 | 26.292 | 3,450,709 |
| 2024-07-30 | 25.160 | 25.830 | 24.760 | 25.700 | 25.614 | 2,732,568 |
| 2024-07-29 | 25.550 | 25.730 | 25.180 | 25.300 | 25.216 | 1,599,428 |
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.