Shenzhen Jove Enterprise Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 109.99 | 111.32 | 106.19 | 107.25 | 107.25 | 3,958,840 |
| 2026-10-20 | 102.62 | 108.32 | 100.79 | 106.02 | 106.02 | 3,653,437 |
| 2026-10-19 | 103.00 | 104.50 | 98.570 | 103.50 | 103.50 | 3,989,835 |
| 2026-10-16 | 109.99 | 110.57 | 103.08 | 104.52 | 104.52 | 4,023,361 |
| 2026-10-15 | 106.30 | 110.00 | 105.26 | 106.02 | 106.02 | 4,499,644 |
| 2026-10-14 | 113.40 | 116.50 | 110.90 | 111.24 | 111.24 | 4,170,792 |
| 2026-10-13 | 107.50 | 115.86 | 102.50 | 114.45 | 114.45 | 6,965,253 |
| 2026-10-12 | 111.64 | 117.95 | 107.88 | 110.50 | 110.50 | 5,995,049 |
| 2026-10-09 | 118.01 | 118.62 | 105.00 | 111.64 | 111.64 | 7,161,711 |
| 2026-10-08 | 121.56 | 128.66 | 117.20 | 118.63 | 118.63 | 4,395,568 |
| 2026-09-30 | 128.00 | 128.88 | 121.61 | 121.86 | 121.86 | 3,596,142 |
| 2026-09-29 | 125.50 | 129.09 | 124.08 | 127.31 | 127.31 | 4,220,768 |
| 2026-09-28 | 137.00 | 137.68 | 125.36 | 126.82 | 126.82 | 5,343,591 |
| 2026-09-24 | 144.74 | 145.08 | 138.38 | 138.43 | 138.43 | 6,178,729 |
| 2026-09-23 | 153.92 | 154.51 | 144.50 | 145.22 | 145.22 | 12,917,862 |
| 2026-09-22 | 145.35 | 152.24 | 142.40 | 143.25 | 143.25 | 7,756,751 |
| 2026-09-21 | 146.68 | 146.98 | 141.67 | 143.76 | 143.76 | 5,906,857 |
Page 1 of 1 · 17 trading days
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.