Jiangxi Jovo Energy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.060 | 26.350 | 25.710 | 26.000 | 23.800 | 4,218,386 |
| 2024-04-25 | 25.780 | 26.450 | 25.690 | 26.040 | 23.837 | 3,980,000 |
| 2024-04-24 | 26.510 | 26.630 | 25.430 | 25.760 | 23.580 | 9,400,977 |
| 2024-04-23 | 27.070 | 27.580 | 26.410 | 26.570 | 24.322 | 4,553,259 |
| 2024-04-22 | 27.300 | 27.370 | 26.400 | 26.850 | 24.578 | 4,208,910 |
| 2024-04-19 | 26.880 | 27.830 | 26.800 | 27.430 | 25.109 | 4,601,686 |
| 2024-04-18 | 27.000 | 27.450 | 26.750 | 26.910 | 24.633 | 3,844,310 |
| 2024-04-17 | 27.190 | 27.670 | 26.830 | 27.050 | 24.761 | 6,663,886 |
| 2024-04-16 | 27.800 | 28.190 | 27.050 | 27.200 | 24.899 | 4,432,920 |
| 2024-04-15 | 27.300 | 28.050 | 27.110 | 27.860 | 25.503 | 4,345,265 |
| 2024-04-12 | 26.830 | 27.860 | 26.830 | 27.430 | 25.109 | 3,909,080 |
| 2024-04-11 | 26.540 | 27.450 | 26.530 | 26.940 | 24.661 | 2,992,760 |
| 2024-04-10 | 26.810 | 26.990 | 26.410 | 26.730 | 24.468 | 5,176,948 |
| 2024-04-09 | 27.030 | 27.270 | 26.400 | 26.950 | 24.670 | 3,610,470 |
| 2024-04-08 | 27.570 | 27.570 | 26.800 | 27.160 | 24.862 | 3,998,937 |
| 2024-04-03 | 27.880 | 28.180 | 27.370 | 27.570 | 25.237 | 6,828,500 |
| 2024-04-02 | 27.670 | 28.100 | 27.400 | 27.910 | 25.548 | 4,289,264 |
| 2024-04-01 | 28.010 | 28.230 | 27.310 | 27.680 | 25.338 | 4,525,760 |
| 2024-03-29 | 26.700 | 28.000 | 26.680 | 28.000 | 25.631 | 1,243,200 |
| 2024-03-28 | 26.720 | 27.470 | 26.580 | 26.700 | 24.441 | 4,267,746 |
| 2024-03-27 | 26.790 | 27.510 | 26.790 | 26.800 | 24.532 | 3,808,380 |
| 2024-03-26 | 26.980 | 27.080 | 26.600 | 26.970 | 24.688 | 3,273,240 |
| 2024-03-25 | 27.160 | 27.520 | 26.940 | 26.980 | 24.697 | 3,564,574 |
| 2024-03-22 | 27.660 | 27.830 | 27.170 | 27.330 | 25.018 | 3,109,323 |
| 2024-03-21 | 28.150 | 28.280 | 27.690 | 27.700 | 25.356 | 2,705,903 |
| 2024-03-20 | 28.110 | 28.400 | 28.040 | 28.150 | 25.768 | 2,661,895 |
| 2024-03-19 | 28.500 | 28.900 | 28.290 | 28.290 | 25.896 | 2,952,420 |
| 2024-03-18 | 28.720 | 28.960 | 28.000 | 28.510 | 26.098 | 4,946,004 |
| 2024-03-15 | 28.670 | 28.810 | 28.300 | 28.720 | 26.290 | 3,438,380 |
| 2024-03-14 | 29.010 | 29.150 | 28.470 | 28.670 | 26.244 | 2,449,638 |
| 2024-03-13 | 28.660 | 29.140 | 28.450 | 28.890 | 26.446 | 2,611,440 |
| 2024-03-12 | 29.200 | 29.370 | 28.430 | 28.690 | 26.263 | 3,469,820 |
| 2024-03-11 | 28.570 | 29.660 | 28.570 | 29.290 | 26.812 | 4,454,823 |
| 2024-03-08 | 28.690 | 29.150 | 28.470 | 29.000 | 26.546 | 4,193,857 |
| 2024-03-07 | 28.450 | 29.370 | 28.450 | 28.660 | 26.235 | 3,812,632 |
| 2024-03-06 | 28.460 | 29.090 | 28.280 | 28.620 | 26.198 | 4,114,697 |
| 2024-03-05 | 28.050 | 28.560 | 28.020 | 28.460 | 26.052 | 4,243,318 |
| 2024-03-04 | 28.150 | 28.480 | 27.970 | 28.300 | 25.906 | 4,378,280 |
| 2024-03-01 | 28.830 | 29.160 | 28.000 | 28.210 | 25.823 | 4,308,223 |
| 2024-02-29 | 26.700 | 28.680 | 26.700 | 28.680 | 26.253 | 6,402,620 |
| 2024-02-28 | 28.020 | 28.960 | 27.140 | 27.180 | 24.880 | 6,110,940 |
| 2024-02-27 | 26.550 | 27.990 | 26.550 | 27.990 | 25.622 | 5,975,611 |
| 2024-02-26 | 27.000 | 27.100 | 26.640 | 26.780 | 24.514 | 2,663,580 |
| 2024-02-23 | 27.430 | 27.730 | 26.630 | 27.000 | 24.715 | 4,338,420 |
| 2024-02-22 | 26.690 | 27.720 | 26.540 | 27.500 | 25.173 | 5,695,729 |
| 2024-02-21 | 25.920 | 27.220 | 25.920 | 26.650 | 24.395 | 5,575,443 |
| 2024-02-20 | 26.040 | 26.410 | 25.700 | 26.120 | 23.910 | 4,583,230 |
| 2024-02-19 | 26.000 | 26.280 | 24.800 | 26.030 | 23.828 | 7,433,210 |
| 2024-02-08 | 26.050 | 27.080 | 25.670 | 26.040 | 23.837 | 7,147,641 |
| 2024-02-07 | 24.050 | 25.500 | 23.650 | 25.330 | 23.187 | 8,255,879 |
| 2024-02-06 | 22.900 | 24.620 | 22.000 | 24.090 | 22.052 | 11,082,760 |
| 2024-02-05 | 23.940 | 24.050 | 22.440 | 23.100 | 21.145 | 7,777,619 |
| 2024-02-02 | 24.770 | 25.080 | 23.520 | 24.200 | 22.152 | 4,063,218 |
| 2024-02-01 | 25.150 | 25.590 | 24.630 | 24.880 | 22.775 | 4,607,917 |
| 2024-01-31 | 25.950 | 26.600 | 25.350 | 25.440 | 23.287 | 3,650,716 |
| 2024-01-30 | 26.100 | 26.560 | 25.760 | 26.070 | 23.864 | 3,528,960 |
| 2024-01-29 | 26.410 | 26.800 | 26.050 | 26.130 | 23.919 | 4,016,486 |
| 2024-01-26 | 27.020 | 27.040 | 26.540 | 26.690 | 24.432 | 4,201,480 |
| 2024-01-25 | 26.000 | 27.300 | 25.700 | 27.050 | 24.761 | 9,331,693 |
| 2024-01-24 | 25.270 | 25.660 | 24.570 | 25.300 | 23.159 | 3,359,311 |
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.