Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.350	22.430	22.020	22.270	20.127	4,265,654
2023-04-27	22.200	22.510	21.900	22.310	20.163	4,023,060
2023-04-26	21.850	22.240	21.650	22.190	20.055	3,324,060
2023-04-25	22.520	22.630	21.600	21.860	19.757	4,529,984
2023-04-24	22.810	23.090	22.460	22.510	20.073	2,890,487
2023-04-21	23.240	23.380	22.800	22.800	20.332	3,607,950
2023-04-20	23.510	23.680	23.150	23.240	20.724	4,393,460
2023-04-19	23.800	23.940	23.450	23.500	20.956	4,655,842
2023-04-18	23.500	24.210	23.500	23.800	21.223	8,147,813
2023-04-17	22.820	23.480	22.700	23.400	20.867	6,948,393
2023-04-14	22.480	22.910	22.360	22.710	20.251	4,977,827
2023-04-13	22.450	22.830	22.260	22.440	20.010	3,224,000
2023-04-12	22.380	22.730	22.120	22.580	20.135	3,977,994
2023-04-11	21.990	22.340	21.680	22.300	19.886	4,121,458
2023-04-10	22.170	22.240	21.800	21.920	19.547	3,656,901
2023-04-07	22.010	22.460	21.930	22.240	19.832	2,279,662
2023-04-06	22.400	22.400	21.900	21.940	19.565	3,872,754
2023-04-04	22.650	22.760	22.270	22.400	19.975	4,808,099
2023-04-03	22.330	22.800	22.220	22.660	20.207	5,260,256
2023-03-31	22.170	22.500	22.060	22.330	19.912	4,116,366
2023-03-30	21.840	22.280	21.700	22.230	19.823	6,675,670
2023-03-29	21.680	21.990	21.510	21.810	19.449	4,362,120
2023-03-28	21.980	22.220	21.690	21.720	19.368	3,826,726
2023-03-27	22.120	22.120	21.720	21.850	19.484	4,569,545
2023-03-24	22.160	22.190	21.990	22.120	19.725	4,539,233
2023-03-23	22.620	22.620	21.980	22.200	19.796	8,180,493
2023-03-22	22.790	22.940	22.500	22.690	20.233	3,431,260
2023-03-21	22.600	23.000	22.200	22.760	20.296	5,439,740
2023-03-20	23.320	23.450	22.400	22.430	20.002	7,927,236
2023-03-17	23.480	23.850	23.190	23.320	20.795	5,032,347
2023-03-16	24.020	24.260	23.480	23.510	20.965	3,842,908
2023-03-15	23.890	24.360	23.780	24.120	21.509	4,956,324
2023-03-14	24.410	24.680	23.660	23.810	21.232	3,345,197
2023-03-13	23.870	24.460	23.710	24.410	21.767	5,031,222
2023-03-10	24.610	24.610	23.970	24.000	21.402	4,914,820
2023-03-09	24.850	25.300	24.510	24.530	21.874	4,937,270
2023-03-08	24.980	25.070	24.380	25.040	22.329	7,641,150
2023-03-07	25.550	26.020	25.290	25.410	22.659	9,617,183
2023-03-06	25.250	25.530	24.780	25.450	22.695	6,461,935
2023-03-03	25.610	25.900	25.100	25.320	22.579	7,275,706
2023-03-02	25.100	26.160	25.020	25.840	23.042	13,728,360
2023-03-01	24.540	25.180	24.500	25.000	22.293	9,348,728
2023-02-28	24.970	24.990	24.230	24.480	21.830	7,258,948
2023-02-27	25.250	25.860	24.510	24.550	21.892	11,687,067
2023-02-24	24.710	25.000	24.360	24.700	22.026	7,772,707
2023-02-23	23.600	25.050	23.600	24.840	22.151	18,551,986
2023-02-22	23.250	23.490	23.110	23.490	20.947	5,907,648
2023-02-21	23.370	23.430	23.050	23.350	20.822	4,683,676
2023-02-20	23.490	23.490	22.910	23.210	20.697	4,914,040
2023-02-17	23.600	23.600	23.080	23.510	20.965	5,959,662
2023-02-16	23.680	23.880	22.950	23.680	21.116	7,301,230
2023-02-15	23.450	23.750	23.400	23.730	21.161	6,341,203
2023-02-14	23.350	23.520	23.270	23.430	20.893	4,921,196
2023-02-13	23.320	23.470	23.170	23.340	20.813	4,981,480
2023-02-10	23.370	23.560	23.170	23.330	20.804	3,350,320
2023-02-09	23.210	23.470	23.010	23.370	20.840	5,272,978
2023-02-08	23.670	23.750	23.250	23.310	20.786	6,129,618
2023-02-07	23.400	23.720	23.250	23.680	21.116	6,343,396
2023-02-06	22.890	23.500	22.780	23.400	20.867	8,395,896
2023-02-03	22.790	23.090	22.390	22.980	20.492	7,162,977

← NewerPage 15 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.