Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.130	25.390	24.930	25.100	22.976	4,564,432
2023-10-27	24.480	25.300	24.300	25.210	23.077	7,891,720
2023-10-26	24.870	24.870	24.410	24.600	22.519	6,213,858
2023-10-25	24.670	25.450	24.530	24.870	22.766	11,480,535
2023-10-24	23.300	25.090	23.000	24.720	22.628	16,910,839
2023-10-23	23.030	23.570	22.630	23.150	21.191	5,509,710
2023-10-20	23.160	23.260	22.730	22.890	20.953	2,949,360
2023-10-19	23.510	23.550	22.890	23.160	21.200	4,102,121
2023-10-18	24.000	24.100	23.530	23.580	21.585	3,957,510
2023-10-17	24.880	24.880	23.800	24.070	22.033	7,967,500
2023-10-16	24.300	25.440	24.300	25.080	22.958	12,230,927
2023-10-13	23.430	24.450	23.400	24.270	22.216	8,384,933
2023-10-12	23.460	23.550	23.210	23.500	21.512	2,912,100
2023-10-11	23.780	23.780	23.490	23.650	21.374	2,575,917
2023-10-10	24.000	24.070	23.650	23.750	21.465	2,576,780
2023-10-09	23.850	23.980	23.680	23.950	21.645	3,138,860
2023-09-28	23.600	23.930	23.450	23.830	21.537	4,712,084
2023-09-27	23.520	23.680	23.420	23.530	21.266	1,729,351
2023-09-26	23.430	23.590	23.340	23.510	21.248	1,526,980
2023-09-25	23.060	23.840	22.950	23.520	21.257	4,899,186
2023-09-22	22.840	23.090	22.650	23.030	20.814	1,617,503
2023-09-21	23.300	23.300	22.780	22.800	20.606	1,975,959
2023-09-20	23.070	23.370	23.070	23.260	21.022	1,574,473
2023-09-19	23.090	23.370	22.960	23.190	20.959	2,369,693
2023-09-18	22.910	23.160	22.690	23.020	20.805	1,899,620
2023-09-15	23.450	23.630	22.900	23.090	20.868	3,108,069
2023-09-14	23.190	23.470	23.130	23.380	21.130	1,788,197
2023-09-13	23.090	23.480	23.060	23.230	20.995	1,742,520
2023-09-12	23.390	23.550	23.160	23.220	20.986	1,554,080
2023-09-11	23.120	23.550	23.000	23.380	21.130	2,287,100
2023-09-08	23.180	23.290	22.960	23.160	20.931	1,624,080
2023-09-07	23.670	23.670	23.130	23.130	20.904	2,700,920
2023-09-06	23.580	23.690	23.460	23.670	21.392	1,592,649
2023-09-05	23.610	23.610	23.350	23.590	21.320	2,575,885
2023-09-04	23.850	23.950	23.580	23.720	21.438	3,285,900
2023-09-01	23.450	23.960	23.330	23.720	21.438	3,711,820
2023-08-31	23.490	23.590	23.250	23.360	21.112	2,053,789
2023-08-30	23.740	23.810	23.420	23.490	21.230	3,260,340
2023-08-29	23.710	23.950	23.420	23.770	21.483	4,257,940
2023-08-28	23.980	24.180	23.400	23.480	21.221	6,286,312
2023-08-25	22.770	23.470	22.700	23.130	20.904	4,195,943
2023-08-24	22.760	23.080	22.600	22.830	20.633	2,405,303
2023-08-23	22.950	23.380	22.740	22.890	20.687	5,427,280
2023-08-22	22.800	23.000	22.400	23.000	20.787	3,909,977
2023-08-21	22.550	23.160	22.450	22.880	20.678	4,458,940
2023-08-18	22.390	23.080	22.390	22.600	20.425	3,322,100
2023-08-17	22.430	22.540	22.150	22.510	20.344	2,481,340
2023-08-16	22.960	23.270	22.490	22.520	20.353	3,155,166
2023-08-15	22.390	23.260	22.290	22.740	20.552	6,680,977
2023-08-14	22.340	22.340	21.850	22.230	20.091	4,466,389
2023-08-11	23.480	23.490	22.420	22.450	20.290	11,193,034
2023-08-10	22.990	23.800	22.870	23.750	21.465	10,895,234
2023-08-09	23.180	23.180	22.430	22.560	20.389	3,814,642
2023-08-08	23.040	23.220	22.770	23.200	20.968	2,307,885
2023-08-07	22.870	23.150	22.850	22.990	20.778	1,576,507
2023-08-04	23.260	23.420	22.900	22.900	20.697	2,498,934
2023-08-03	23.230	23.440	23.200	23.220	20.986	1,882,657
2023-08-02	23.490	23.490	23.100	23.350	21.103	2,641,111
2023-08-01	23.230	23.650	23.230	23.540	21.275	4,300,069
2023-07-31	23.120	23.450	23.070	23.210	20.977	3,162,835

← NewerPage 13 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.