Shenzhen Jove Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	97.890	101.93	96.870	99.930	99.900	7,481,650
2026-04-21	96.170	99.790	95.200	98.500	98.470	7,080,748
2026-04-20	98.850	99.500	96.200	97.810	97.781	7,109,335
2026-04-17	97.000	99.580	96.060	98.310	98.280	7,565,142
2026-04-16	97.740	100.88	97.060	97.920	97.891	9,325,777
2026-04-15	97.580	100.00	95.950	98.060	98.030	11,245,142
2026-04-14	97.800	99.940	93.300	96.320	96.291	11,344,938
2026-04-13	96.550	97.640	94.880	96.080	96.051	8,672,541
2026-04-10	94.530	100.36	94.000	97.620	97.591	11,815,834
2026-04-09	89.840	96.660	89.810	94.230	94.202	11,588,952
2026-04-08	91.900	92.000	87.510	91.650	91.622	11,942,674
2026-04-07	85.190	90.800	84.620	87.400	87.374	9,389,093
2026-04-03	83.700	86.550	83.160	85.200	85.174	8,307,113
2026-04-02	84.840	86.600	81.680	83.010	82.985	5,342,114
2026-04-01	83.190	86.000	82.120	85.590	85.564	8,599,599
2026-03-31	81.990	83.270	79.950	80.330	80.306	4,512,123
2026-03-30	82.160	83.290	79.300	82.460	82.435	6,299,807
2026-03-27	82.790	86.370	81.630	83.660	83.635	5,809,045
2026-03-26	85.170	87.950	84.180	84.250	84.225	5,814,195
2026-03-25	85.060	89.900	84.940	86.150	86.124	8,686,608
2026-03-24	82.500	84.160	80.330	83.390	83.365	6,980,477
2026-03-23	80.130	85.810	78.000	81.630	81.605	9,436,762
2026-03-20	85.510	88.580	83.260	83.260	83.235	7,550,644
2026-03-19	86.870	88.500	84.040	84.580	84.555	5,883,987
2026-03-18	87.490	89.290	85.410	88.350	88.323	8,405,250
2026-03-17	96.900	97.800	87.250	87.310	87.284	11,827,201
2026-03-16	97.260	101.85	96.600	99.100	99.070	8,524,465
2026-03-13	97.640	99.660	96.810	97.200	97.171	6,610,688
2026-03-12	108.78	109.19	98.010	101.30	101.27	10,982,913
2026-03-11	104.90	110.99	104.88	109.19	109.16	10,263,625
2026-03-10	104.81	107.90	99.410	106.50	106.47	10,318,248
2026-03-09	102.00	104.82	94.000	101.90	101.87	12,542,167
2026-03-06	106.11	114.63	106.11	108.21	108.18	10,354,644
2026-03-05	110.00	113.50	105.88	108.05	108.02	13,121,326
2026-03-04	101.84	112.00	101.84	108.60	108.57	13,192,201
2026-03-03	108.50	109.00	100.00	103.29	103.26	15,570,584
2026-03-02	103.03	116.00	103.03	109.78	109.75	17,329,262
2026-02-27	93.070	101.68	91.500	99.700	99.670	15,301,491
2026-02-26	96.000	99.500	92.030	95.000	94.971	18,060,946
2026-02-25	82.500	91.500	81.600	91.000	90.973	15,283,841
2026-02-24	83.670	84.910	81.350	81.670	81.645	7,429,978
2026-02-13	81.290	85.820	80.500	82.420	82.395	8,449,114
2026-02-12	85.450	85.450	80.380	82.300	82.275	12,620,421
2026-02-11	84.850	89.800	83.740	86.390	86.364	12,877,184
2026-02-10	76.700	88.860	76.700	85.700	85.674	19,341,570
2026-02-09	79.000	80.000	75.100	77.550	77.527	10,657,369
2026-02-06	72.040	82.080	70.530	77.300	77.277	17,230,595
2026-02-05	72.600	77.500	71.640	73.160	73.138	8,309,545
2026-02-04	73.390	74.860	71.010	73.600	73.578	5,005,560
2026-02-03	73.000	74.500	70.800	74.180	74.158	5,717,926
2026-02-02	73.520	75.890	71.400	71.550	71.528	4,116,194
2026-01-30	72.000	75.600	70.350	74.250	74.228	5,775,741
2026-01-29	74.000	76.000	72.200	72.600	72.578	5,740,771
2026-01-28	71.480	77.000	71.470	75.000	74.977	11,632,786
2026-01-27	70.510	71.550	67.700	71.410	71.389	5,103,301
2026-01-26	71.510	72.560	70.280	70.700	70.679	3,978,328
2026-01-23	74.000	75.210	71.520	72.070	72.048	5,742,946
2026-01-22	74.550	75.550	72.580	74.800	74.777	5,955,444
2026-01-21	71.020	74.000	71.010	73.580	73.558	4,807,974
2026-01-20	75.290	76.550	71.500	72.030	72.008	5,849,565

← NewerPage 3 of 5 · 243 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.