Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	136.60	148.39	135.00	139.38	139.38	10,953,892
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

← NewerPage 2 of 21 · 1,213 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.