Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.380	29.620	29.160	29.590	29.590	3,777,800
2026-10-19	29.200	29.660	29.000	29.380	29.380	4,256,983
2026-10-16	29.230	29.920	28.970	29.240	29.240	5,358,609
2026-10-15	29.790	29.900	28.700	28.960	28.960	7,396,720
2026-10-14	30.290	31.040	30.200	30.390	30.390	6,417,270
2026-10-13	30.140	30.590	29.640	30.520	30.520	5,543,637
2026-10-12	31.000	31.180	30.230	30.360	30.360	6,897,716
2026-10-09	31.570	31.800	30.900	31.240	31.040	7,948,739
2026-10-08	31.380	32.150	31.340	31.690	31.487	8,421,958
2026-09-30	30.480	31.600	30.350	31.250	31.050	8,547,432
2026-09-29	30.690	30.980	30.300	30.330	30.136	5,495,640
2026-09-28	31.360	31.490	30.730	30.950	30.752	5,153,859
2026-09-24	31.790	31.990	31.280	31.390	31.189	5,468,600
2026-09-23	32.490	32.540	31.750	31.790	31.587	6,095,122
2026-09-22	32.800	33.000	32.420	32.490	32.282	7,788,900
2026-09-21	32.670	32.850	32.520	32.750	32.540	5,904,007
2026-09-18	32.690	32.830	32.330	32.670	32.461	6,101,216
2026-09-17	32.620	32.770	32.050	32.320	32.113	5,793,400
2026-09-16	32.890	32.920	32.390	32.760	32.550	4,787,107
2026-09-15	32.620	33.050	32.520	32.620	32.411	3,900,778
2026-09-14	32.730	33.100	32.510	32.680	32.471	5,302,900
2026-09-11	33.440	33.930	32.600	32.830	32.620	10,810,600
2026-09-10	33.990	34.590	33.370	33.480	33.266	12,713,893
2026-09-09	33.360	33.760	33.200	33.630	33.415	7,197,046
2026-09-08	33.120	33.460	33.070	33.430	33.216	5,880,031
2026-09-07	33.800	33.800	32.890	33.120	32.908	6,974,880
2026-09-04	33.950	34.400	33.210	33.500	33.286	8,567,346
2026-09-03	33.660	34.160	33.400	33.730	33.514	7,264,428
2026-09-02	34.290	34.630	33.500	33.530	33.315	8,152,863
2026-09-01	34.950	35.300	33.880	33.890	33.673	10,308,665
2026-08-31	35.000	35.270	34.650	35.110	34.885	7,385,081
2026-08-28	35.450	35.700	35.030	35.200	34.975	6,700,692
2026-08-27	34.720	35.320	34.620	35.240	35.014	6,338,188
2026-08-26	35.000	35.080	34.500	34.750	34.528	6,201,490
2026-08-25	34.600	35.360	34.350	35.130	34.905	8,609,045
2026-08-24	35.020	35.330	33.970	34.620	34.398	13,848,132
2026-08-21	34.960	36.320	34.810	35.680	35.452	14,694,790
2026-08-20	35.370	36.380	34.960	35.060	34.836	16,387,953
2026-08-19	37.470	38.200	35.210	35.310	35.084	27,477,191
2026-08-18	36.870	37.470	36.230	37.210	36.972	16,866,126
2026-08-17	36.730	36.880	36.060	36.800	36.564	15,097,000
2026-08-14	35.500	36.490	35.300	36.310	36.078	28,414,317
2026-08-13	33.960	35.050	33.960	34.270	34.051	12,971,962
2026-08-12	33.740	34.270	33.510	33.980	33.763	9,497,705
2026-08-11	34.110	34.400	33.180	33.720	33.504	18,102,734
2026-08-10	34.430	35.190	34.010	35.140	34.915	15,266,812
2026-08-07	34.100	34.480	33.600	34.420	34.200	13,660,232
2026-08-06	33.200	34.140	33.130	34.050	33.832	15,284,087
2026-08-05	32.710	33.680	32.490	33.560	33.345	13,892,993
2026-08-04	32.450	32.970	32.320	32.710	32.501	10,304,667
2026-08-03	31.720	32.750	31.670	32.460	32.252	11,119,505
2026-07-31	30.890	32.380	30.750	31.880	31.676	24,061,989
2026-07-30	32.000	32.500	30.150	30.360	30.166	22,780,716
2026-07-29	31.850	32.500	31.330	32.180	31.974	17,542,339
2026-07-28	31.890	32.840	31.290	31.720	31.517	18,937,021
2026-07-27	32.300	32.880	31.600	32.550	32.342	22,246,868
2026-07-24	32.820	33.950	32.320	33.110	32.898	22,594,455
2026-07-23	32.760	33.770	32.660	33.300	33.087	20,147,793
2026-07-22	33.200	33.750	32.580	33.390	33.176	29,540,421
2026-07-21	33.520	34.440	30.980	34.400	34.180	50,441,756

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.2000 CNY
2026-06-17	0.2500 CNY
2025-09-10	0.4020 CNY
2025-06-03	0.8287 CNY
2024-09-09	0.4000 CNY
2024-06-05	0.4000 CNY
2023-10-12	0.3000 CNY
2023-04-25	0.3000 CNY
2022-05-18	0.3500 CNY
2021-10-21	0.1793 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.