Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.710	23.200	22.710	23.120	20.895	2,191,000
2023-07-27	23.110	23.110	22.750	22.810	20.615	1,510,120
2023-07-26	23.270	23.270	22.860	23.120	20.895	1,851,273
2023-07-25	22.900	23.300	22.840	23.160	20.931	2,893,400
2023-07-24	22.740	22.870	22.600	22.810	20.615	1,616,017
2023-07-21	22.840	23.070	22.700	22.730	20.543	2,701,327
2023-07-20	23.430	23.450	22.810	22.890	20.687	4,548,854
2023-07-19	23.410	23.880	23.280	23.310	21.067	3,821,719
2023-07-18	23.280	23.530	23.120	23.410	21.157	3,187,538
2023-07-17	23.070	23.370	22.860	23.180	20.950	3,878,785
2023-07-14	22.530	23.480	22.310	23.160	20.931	6,130,840
2023-07-13	22.380	22.630	22.310	22.490	20.326	2,188,356
2023-07-12	22.300	22.420	22.210	22.320	20.172	2,317,308
2023-07-11	22.030	22.350	22.010	22.300	20.154	2,907,250
2023-07-10	22.040	22.040	21.890	21.940	19.829	1,277,724
2023-07-07	21.790	21.980	21.760	21.910	19.802	1,048,900
2023-07-06	21.860	22.040	21.750	21.870	19.766	1,527,182
2023-07-05	22.040	22.050	21.830	21.860	19.757	1,522,204
2023-07-04	22.560	22.570	21.950	21.980	19.865	3,370,000
2023-07-03	22.340	22.530	22.320	22.330	20.181	1,492,628
2023-06-30	22.250	22.400	22.150	22.330	20.181	1,775,011
2023-06-29	22.500	22.500	22.130	22.230	20.091	2,380,955
2023-06-28	22.000	22.430	21.920	22.360	20.208	4,483,460
2023-06-27	21.660	22.170	21.640	22.040	19.919	2,848,591
2023-06-26	21.210	21.820	21.210	21.660	19.576	2,168,881
2023-06-21	21.690	21.870	21.520	21.560	19.485	1,449,346
2023-06-20	21.980	22.090	21.680	21.690	19.603	1,594,400
2023-06-19	21.780	22.350	21.480	21.990	19.874	3,825,357
2023-06-16	21.550	22.070	21.510	21.740	19.648	3,480,267
2023-06-15	21.250	21.480	21.160	21.470	19.404	2,160,574
2023-06-14	21.640	21.640	21.130	21.220	19.178	2,883,660
2023-06-13	21.800	21.800	21.340	21.630	19.549	2,859,840
2023-06-12	21.900	21.900	21.620	21.620	19.540	1,804,221
2023-06-09	21.510	21.900	21.510	21.900	19.793	1,913,203
2023-06-08	21.170	21.720	21.110	21.630	19.549	2,448,197
2023-06-07	21.120	21.340	21.100	21.210	19.169	1,528,700
2023-06-06	21.630	21.630	21.070	21.080	19.052	2,394,213
2023-06-05	21.670	21.670	21.480	21.540	19.467	1,445,567
2023-06-02	21.500	21.610	21.260	21.550	19.476	1,674,336
2023-06-01	21.550	21.550	21.230	21.250	19.205	2,878,276
2023-05-31	22.080	22.080	21.600	21.610	19.531	2,707,328
2023-05-30	22.060	22.220	21.810	22.080	19.955	2,526,944
2023-05-29	21.730	22.400	21.730	22.140	20.010	5,160,587
2023-05-26	22.550	22.560	21.550	21.720	19.630	7,160,669
2023-05-25	22.320	23.180	22.200	22.800	20.606	5,350,840
2023-05-24	22.530	22.680	22.310	22.430	20.272	2,862,935
2023-05-23	22.860	22.870	22.630	22.800	20.606	2,258,626
2023-05-22	22.750	22.900	22.530	22.830	20.633	2,548,340
2023-05-19	22.590	22.850	22.420	22.760	20.570	2,645,693
2023-05-18	22.990	23.000	22.560	22.590	20.416	2,932,997
2023-05-17	23.000	23.020	22.790	22.900	20.697	2,941,166
2023-05-16	22.570	23.320	22.450	23.160	20.931	6,781,802
2023-05-15	22.360	22.470	21.990	22.440	20.281	2,205,527
2023-05-12	22.460	22.540	22.210	22.230	20.091	2,249,912
2023-05-11	22.450	22.650	22.150	22.490	20.326	2,596,427
2023-05-10	22.430	22.740	22.350	22.400	20.245	2,464,522
2023-05-09	22.830	22.980	22.490	22.550	20.380	3,222,921
2023-05-08	22.120	22.960	22.120	22.940	20.733	5,010,095
2023-05-05	22.450	22.480	21.950	22.100	19.973	2,936,288
2023-05-04	22.000	22.570	21.920	22.440	20.281	3,213,618

← NewerPage 14 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.