Shenzhen Jove Enterprise Co. Ltd. historical data

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

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
2026-09-18	145.01	148.99	138.72	145.81	145.81	6,919,149
2026-09-17	143.91	146.48	139.78	141.70	141.70	5,801,563
2026-09-16	139.25	144.39	137.13	144.37	144.37	6,847,158
2026-09-15	140.89	143.21	138.40	139.00	139.00	5,576,870
2026-09-14	128.44	140.88	126.05	139.50	139.50	7,523,660
2026-09-11	132.14	134.34	125.68	132.24	132.24	6,859,943
2026-09-10	136.21	139.43	134.50	135.50	135.50	4,459,929
2026-09-09	138.29	142.19	136.14	137.20	137.20	5,921,232
2026-09-08	137.72	141.00	134.11	135.84	135.84	5,748,513
2026-09-07	130.50	137.86	129.01	137.60	137.60	7,316,558
2026-09-04	135.74	138.69	125.02	127.16	127.16	6,476,964
2026-09-03	130.00	138.20	128.45	135.80	135.80	6,702,744
2026-09-02	128.27	131.80	127.00	128.85	128.85	4,139,833
2026-09-01	136.80	141.90	129.00	129.77	129.77	5,834,767
2026-08-31	130.04	138.24	129.44	136.80	136.80	5,493,875
2026-08-28	136.50	140.28	132.80	134.19	134.19	6,916,049
2026-08-27	137.06	139.28	133.11	137.88	137.88	8,308,252
2026-08-26	140.01	140.02	129.50	134.58	134.58	7,060,325
2026-08-25	131.86	141.49	125.94	137.66	137.66	7,510,218
2026-08-24	140.49	141.98	128.16	133.00	133.00	5,783,529
2026-08-21	137.62	145.44	133.50	139.45	139.45	6,492,828
2026-08-20	139.00	142.50	135.00	137.20	137.20	7,010,819
2026-08-19	146.99	147.50	133.84	135.31	135.31	7,823,387
2026-08-18	156.89	158.69	148.01	150.18	150.18	8,790,161
2026-08-17	153.39	161.06	153.39	157.81	157.81	11,037,245
2026-08-14	132.60	159.86	132.60	155.88	155.88	14,619,318
2026-08-13	144.85	149.50	139.50	139.50	139.50	10,017,179
2026-08-12	137.43	143.02	135.56	142.40	142.40	7,843,772
2026-08-11	137.68	141.00	134.01	137.41	137.41	6,742,089
2026-08-10	142.00	144.68	133.63	140.00	140.00	9,639,228
2026-08-07	125.51	145.66	125.51	141.99	141.99	12,777,210
2026-08-06	118.20	129.46	115.37	125.28	125.28	10,467,465
2026-08-05	106.88	119.79	103.80	117.78	117.78	10,525,740
2026-08-04	97.190	110.31	95.640	108.75	108.75	8,783,159
2026-08-03	99.800	101.75	94.750	96.010	96.010	7,567,514
2026-07-31	110.07	112.76	100.00	100.17	100.17	9,989,032
2026-07-30	114.96	117.00	96.570	98.410	98.410	12,107,436
2026-07-29	119.60	123.00	107.06	116.77	116.77	9,563,786
2026-07-28	133.64	135.10	119.63	120.91	120.91	6,871,732
2026-07-27	131.90	138.87	127.12	136.60	136.60	6,674,967
2026-07-24	133.00	138.00	130.25	132.86	132.86	6,959,608
2026-07-23	140.76	143.94	134.61	135.40	135.40	6,459,607
2026-07-22	136.60	148.39	135.00	139.38	139.38	10,953,892

Page 1 of 21 · 1,212 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.