Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.000	25.650	24.580	25.300	23.159	4,916,138
2024-01-22	26.400	26.400	24.600	24.800	22.702	5,180,340
2024-01-19	26.020	26.500	25.850	26.100	23.892	5,258,375
2024-01-18	26.100	26.340	25.300	26.120	23.910	4,929,582
2024-01-17	26.650	27.100	26.350	26.430	24.194	2,517,574
2024-01-16	27.000	27.000	26.330	26.750	24.487	2,759,140
2024-01-15	26.610	26.610	26.610	26.610	24.358	0
2024-01-12	26.500	26.830	26.200	26.610	24.358	3,734,413
2024-01-11	26.870	27.050	26.400	26.440	24.203	4,388,187
2024-01-10	27.470	27.510	26.850	26.930	24.651	4,519,500
2024-01-09	27.170	27.800	27.020	27.600	25.265	4,604,847
2024-01-08	27.780	27.780	27.090	27.100	24.807	4,327,544
2024-01-05	28.490	28.490	27.500	27.830	25.475	5,480,500
2024-01-04	28.530	28.730	28.190	28.510	26.098	3,460,066
2024-01-03	28.460	28.630	27.880	28.600	26.180	5,196,538
2024-01-02	28.100	28.760	28.020	28.230	25.841	5,389,111
2023-12-29	27.850	28.040	27.350	27.930	25.567	8,844,309
2023-12-28	28.250	28.490	27.740	27.820	25.466	6,667,840
2023-12-27	28.070	28.510	27.860	28.320	25.924	3,572,409
2023-12-26	28.430	28.680	27.780	27.960	25.594	3,839,989
2023-12-25	28.350	28.690	27.880	28.570	26.153	4,268,557
2023-12-22	28.460	28.980	28.160	28.440	26.034	4,068,530
2023-12-21	28.310	28.660	27.890	28.300	25.906	5,427,911
2023-12-20	28.760	29.230	28.200	28.230	25.841	5,381,855
2023-12-19	29.380	29.570	28.500	28.870	26.427	5,764,904
2023-12-18	28.760	29.350	28.640	29.230	26.757	6,187,993
2023-12-15	29.610	29.710	28.700	28.850	26.409	6,469,290
2023-12-14	29.820	30.300	29.510	29.650	27.141	4,913,952
2023-12-13	29.800	30.450	29.570	29.850	27.324	7,624,536
2023-12-12	29.800	30.290	29.330	29.800	27.279	5,657,031
2023-12-11	28.610	30.250	28.150	29.870	27.343	13,529,591
2023-12-08	28.770	29.230	28.280	28.300	25.906	6,760,268
2023-12-07	28.940	29.140	28.220	28.330	25.933	5,736,343
2023-12-06	29.300	29.440	28.550	28.800	26.363	7,316,640
2023-12-05	29.890	29.900	29.150	29.160	26.693	6,636,447
2023-12-04	30.480	31.210	29.790	29.890	27.361	10,105,655
2023-12-01	30.370	31.500	30.300	30.780	28.176	9,990,359
2023-11-30	28.760	31.050	28.760	30.850	28.240	19,121,311
2023-11-29	28.480	29.040	27.940	28.830	26.391	11,664,826
2023-11-28	29.030	29.030	28.310	28.630	26.208	9,767,997
2023-11-27	28.900	30.090	28.690	29.030	26.574	14,755,678
2023-11-24	28.640	29.860	28.300	28.700	26.272	18,250,688
2023-11-23	26.640	29.240	26.580	28.700	26.272	26,565,765
2023-11-22	28.290	28.500	26.420	26.850	24.578	29,764,673
2023-11-21	25.260	27.820	25.200	27.820	25.466	37,735,159
2023-11-20	24.350	25.400	24.200	25.290	23.150	8,675,860
2023-11-17	24.660	24.660	24.200	24.430	22.363	2,515,035
2023-11-16	24.710	24.940	24.550	24.620	22.537	2,250,610
2023-11-15	24.510	24.850	24.430	24.710	22.619	2,939,686
2023-11-14	24.850	24.940	24.300	24.530	22.454	3,622,149
2023-11-13	24.850	25.150	24.580	24.940	22.830	3,422,200
2023-11-10	24.450	25.070	24.210	24.890	22.784	5,594,892
2023-11-09	24.390	24.720	23.960	24.460	22.390	7,310,688
2023-11-08	24.450	24.600	24.050	24.380	22.317	4,112,021
2023-11-07	24.740	24.740	24.300	24.570	22.491	2,764,512
2023-11-06	24.440	24.770	24.240	24.740	22.647	3,925,054
2023-11-03	24.320	24.590	24.250	24.310	22.253	3,919,300
2023-11-02	25.380	25.730	24.020	24.370	22.308	7,926,263
2023-11-01	24.810	24.880	24.490	24.710	22.619	2,437,660
2023-10-31	25.140	25.140	24.500	24.590	22.509	3,285,967

← NewerPage 12 of 21 · 1,217 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.