Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 116.71 | 137.30 | 103.00 | 137.30 | 137.30 | 11,530,592 |
| 2026-07-20 | 138.81 | 139.39 | 108.90 | 114.42 | 114.42 | 9,315,372 |
| 2026-07-17 | 148.00 | 148.49 | 129.00 | 129.65 | 129.65 | 7,017,808 |
| 2026-07-16 | 155.00 | 158.56 | 144.97 | 146.91 | 146.91 | 4,982,104 |
| 2026-07-15 | 168.64 | 168.90 | 154.58 | 155.85 | 155.85 | 5,504,189 |
| 2026-07-14 | 153.48 | 166.04 | 149.81 | 165.71 | 165.66 | 6,941,386 |
| 2026-07-13 | 162.50 | 165.25 | 150.45 | 150.77 | 150.72 | 7,326,560 |
| 2026-07-10 | 177.52 | 180.58 | 163.00 | 163.80 | 163.75 | 7,268,285 |
| 2026-07-09 | 166.00 | 177.80 | 162.05 | 177.45 | 177.40 | 7,471,859 |
| 2026-07-08 | 167.32 | 172.25 | 159.01 | 161.06 | 161.01 | 4,809,267 |
| 2026-07-07 | 167.00 | 173.55 | 161.30 | 165.00 | 164.95 | 5,707,917 |
| 2026-07-06 | 179.00 | 181.79 | 164.00 | 165.45 | 165.40 | 7,162,201 |
| 2026-07-03 | 171.80 | 183.18 | 170.61 | 173.65 | 173.60 | 7,188,648 |
| 2026-07-02 | 181.67 | 186.98 | 171.00 | 173.80 | 173.75 | 7,491,823 |
| 2026-07-01 | 204.00 | 204.19 | 183.00 | 188.82 | 188.76 | 10,074,776 |
| 2026-06-30 | 193.50 | 212.00 | 190.31 | 204.50 | 204.44 | 9,643,448 |
| 2026-06-29 | 193.80 | 205.00 | 176.00 | 191.08 | 191.02 | 9,786,559 |
| 2026-06-26 | 202.00 | 204.15 | 193.25 | 198.40 | 198.34 | 8,267,924 |
| 2026-06-25 | 201.38 | 210.98 | 198.23 | 206.66 | 206.60 | 8,856,726 |
| 2026-06-24 | 182.00 | 206.66 | 179.88 | 203.70 | 203.64 | 11,646,611 |
| 2026-06-23 | 194.00 | 195.27 | 178.00 | 182.20 | 182.15 | 9,506,695 |
| 2026-06-22 | 189.52 | 199.56 | 186.33 | 197.00 | 196.94 | 9,782,369 |
| 2026-06-18 | 180.30 | 194.90 | 178.12 | 191.30 | 191.24 | 11,553,394 |
| 2026-06-17 | 179.56 | 192.01 | 177.45 | 180.25 | 180.20 | 11,441,022 |
| 2026-06-16 | 183.27 | 186.00 | 176.40 | 181.37 | 181.32 | 11,438,656 |
| 2026-06-15 | 169.90 | 185.90 | 167.53 | 185.05 | 184.99 | 11,229,777 |
| 2026-06-12 | 162.50 | 173.00 | 159.60 | 167.32 | 167.27 | 11,833,568 |
| 2026-06-11 | 157.27 | 160.98 | 152.06 | 160.90 | 160.85 | 9,241,948 |
| 2026-06-10 | 163.47 | 166.58 | 156.66 | 160.15 | 160.10 | 10,007,966 |
| 2026-06-09 | 162.58 | 174.44 | 158.58 | 172.37 | 172.32 | 12,259,300 |
| 2026-06-08 | 149.90 | 162.80 | 149.00 | 155.97 | 155.92 | 9,605,985 |
| 2026-06-05 | 154.51 | 166.60 | 147.00 | 157.79 | 157.74 | 11,498,542 |
| 2026-06-04 | 148.41 | 158.50 | 147.38 | 154.64 | 154.59 | 10,029,405 |
| 2026-06-03 | 152.00 | 156.91 | 147.66 | 150.00 | 149.95 | 9,292,009 |
| 2026-06-02 | 143.20 | 154.18 | 139.51 | 149.90 | 149.85 | 10,953,142 |
| 2026-06-01 | 156.80 | 159.94 | 143.00 | 144.45 | 144.41 | 14,327,870 |
| 2026-05-29 | 150.75 | 175.98 | 149.60 | 159.79 | 159.74 | 14,395,444 |
| 2026-05-28 | 150.94 | 159.59 | 149.19 | 151.85 | 151.80 | 9,076,684 |
| 2026-05-27 | 148.19 | 159.66 | 147.12 | 156.00 | 155.95 | 12,103,918 |
| 2026-05-26 | 144.38 | 151.00 | 140.18 | 145.59 | 145.55 | 9,051,931 |
| 2026-05-25 | 139.18 | 150.60 | 137.00 | 148.14 | 148.10 | 9,778,006 |
| 2026-05-22 | 129.99 | 134.33 | 128.66 | 131.16 | 131.12 | 10,594,893 |
| 2026-05-21 | 133.34 | 136.88 | 126.71 | 127.24 | 127.20 | 7,809,951 |
| 2026-05-20 | 131.30 | 136.49 | 127.00 | 135.99 | 135.95 | 8,627,865 |
| 2026-05-19 | 127.76 | 130.88 | 123.00 | 130.29 | 130.25 | 7,113,315 |
| 2026-05-18 | 120.75 | 129.44 | 120.75 | 128.50 | 128.46 | 8,359,727 |
| 2026-05-15 | 123.15 | 133.07 | 120.60 | 121.90 | 121.86 | 9,704,165 |
| 2026-05-14 | 125.98 | 127.93 | 120.60 | 122.81 | 122.77 | 7,855,352 |
| 2026-05-13 | 119.00 | 128.50 | 117.00 | 126.70 | 126.66 | 9,828,238 |
| 2026-05-12 | 118.08 | 129.60 | 118.08 | 121.50 | 121.46 | 10,552,865 |
| 2026-05-11 | 117.52 | 119.95 | 115.66 | 117.85 | 117.81 | 8,618,690 |
| 2026-05-08 | 113.91 | 123.39 | 113.50 | 119.00 | 118.96 | 9,431,172 |
| 2026-05-07 | 116.42 | 116.80 | 111.62 | 116.30 | 116.26 | 10,581,625 |
| 2026-05-06 | 108.80 | 121.66 | 105.54 | 116.31 | 116.27 | 14,298,373 |
| 2026-04-30 | 105.24 | 111.90 | 103.56 | 108.10 | 108.07 | 11,503,325 |
| 2026-04-29 | 98.700 | 107.33 | 97.000 | 102.88 | 102.85 | 13,665,048 |
| 2026-04-28 | 94.990 | 99.150 | 92.690 | 97.000 | 96.971 | 7,495,581 |
| 2026-04-27 | 94.430 | 97.360 | 94.420 | 95.380 | 95.351 | 4,707,892 |
| 2026-04-24 | 96.750 | 97.800 | 93.210 | 94.420 | 94.392 | 6,433,004 |
| 2026-04-23 | 99.470 | 101.70 | 95.050 | 97.580 | 97.551 | 7,905,007 |
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.