Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.500	27.740	27.120	27.380	25.448	2,954,500
2024-07-24	27.800	28.060	27.520	27.570	25.625	3,380,381
2024-07-23	28.600	28.680	27.800	27.830	25.866	4,739,220
2024-07-22	28.680	28.690	28.110	28.570	26.554	3,829,300
2024-07-19	29.110	29.300	28.700	28.780	26.749	3,719,141
2024-07-18	28.600	29.590	28.150	29.420	27.344	5,378,298
2024-07-17	29.450	29.490	28.600	28.700	26.675	4,159,624
2024-07-16	29.420	29.630	28.920	29.470	27.391	4,144,698
2024-07-15	29.530	29.780	29.260	29.440	27.363	4,183,405
2024-07-12	29.990	30.090	29.130	29.540	27.456	6,939,280
2024-07-11	29.430	30.240	29.140	30.100	27.976	11,905,337
2024-07-10	29.140	29.160	28.200	28.340	26.340	4,466,340
2024-07-09	28.350	29.320	28.250	29.160	27.103	4,776,628
2024-07-08	28.760	28.860	28.070	28.450	26.443	4,306,940
2024-07-05	28.790	28.790	28.790	28.790	26.759	0
2024-07-04	28.770	29.370	28.510	28.790	26.759	3,930,820
2024-07-03	29.100	29.150	28.610	28.670	26.647	3,286,135
2024-07-02	29.610	29.840	28.900	29.100	27.047	4,641,755
2024-07-01	28.840	29.900	28.640	29.620	27.530	6,543,760
2024-06-28	28.500	29.250	28.410	29.000	26.954	5,456,620
2024-06-27	28.820	28.960	28.400	28.480	26.471	3,559,389
2024-06-26	28.450	29.050	28.160	28.970	26.926	4,973,543
2024-06-25	28.800	28.990	28.300	28.600	26.582	8,806,580
2024-06-24	29.680	29.730	28.730	28.800	26.768	6,626,663
2024-06-21	29.330	29.730	29.070	29.600	27.512	4,918,599
2024-06-20	29.280	30.060	29.200	29.340	27.270	5,809,340
2024-06-19	29.490	30.310	29.490	29.820	27.716	9,805,461
2024-06-18	29.340	29.930	29.070	29.740	27.642	8,994,331
2024-06-17	30.000	30.070	29.150	29.250	27.186	9,277,505
2024-06-14	29.490	29.900	29.220	29.900	27.790	11,220,296
2024-06-13	29.650	30.260	29.150	29.800	27.697	16,523,513
2024-06-12	29.800	30.090	29.140	29.570	27.484	12,276,693
2024-06-11	30.700	30.950	29.050	29.730	27.632	18,322,662
2024-06-07	29.940	31.520	29.930	30.240	28.106	42,491,903
2024-06-06	27.200	28.700	27.200	28.700	26.675	22,848,869
2024-06-05	26.010	26.630	26.010	26.090	24.249	5,978,240
2024-06-04	26.000	26.880	25.850	26.450	24.212	6,351,973
2024-06-03	26.840	26.880	25.860	26.250	24.029	9,342,100
2024-05-31	27.690	27.710	26.840	26.950	24.670	11,863,520
2024-05-30	27.310	27.990	27.000	27.520	25.191	8,508,460
2024-05-29	26.790	27.630	26.700	27.310	24.999	9,447,072
2024-05-28	25.680	27.120	25.600	26.650	24.395	11,679,409
2024-05-27	25.480	25.710	25.190	25.700	23.525	4,577,640
2024-05-24	25.310	25.740	25.310	25.480	23.324	3,055,880
2024-05-23	25.730	25.730	25.210	25.310	23.168	4,201,820
2024-05-22	25.890	26.170	25.600	25.820	23.635	4,171,200
2024-05-21	26.230	26.250	25.740	25.850	23.663	3,662,200
2024-05-20	25.720	26.460	25.700	26.290	24.066	6,640,093
2024-05-17	25.750	25.940	25.450	25.720	23.544	4,577,840
2024-05-16	26.450	26.630	25.770	25.850	23.663	6,061,460
2024-05-15	26.930	26.940	26.260	26.450	24.212	4,120,540
2024-05-14	27.710	27.850	26.650	26.920	24.642	8,375,920
2024-05-13	27.620	27.760	27.150	27.650	25.310	7,097,360
2024-05-10	27.710	27.930	27.130	27.460	25.137	4,306,840
2024-05-09	27.490	27.850	26.980	27.520	25.191	6,306,010
2024-05-08	27.830	28.590	27.370	27.490	25.164	6,212,480
2024-05-07	27.540	28.350	27.250	28.030	25.658	8,146,190
2024-05-06	26.690	27.750	26.400	27.580	25.246	6,546,425
2024-04-30	25.900	26.710	25.900	26.280	24.056	5,230,533
2024-04-29	25.990	26.130	25.600	25.980	23.782	5,657,909

← NewerPage 10 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.