Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.800	22.930	22.600	22.780	20.314	4,241,537
2023-02-01	22.930	22.950	22.710	22.870	20.394	5,197,139
2023-01-31	22.650	22.910	22.440	22.790	20.323	4,645,240
2023-01-30	22.990	23.020	22.560	22.570	20.126	5,885,173
2023-01-20	22.590	22.830	22.560	22.730	20.269	5,497,292
2023-01-19	22.130	22.700	22.100	22.590	20.144	6,762,434
2023-01-18	21.900	22.190	21.880	22.100	19.707	6,487,705
2023-01-17	21.790	21.790	21.570	21.660	19.315	2,384,719
2023-01-16	21.540	21.790	21.460	21.660	19.315	3,742,810
2023-01-13	21.530	21.660	21.420	21.540	19.208	2,323,000
2023-01-12	21.570	21.700	21.440	21.520	19.190	3,803,221
2023-01-11	21.120	21.940	21.110	21.740	19.386	7,670,246
2023-01-10	21.480	21.530	21.100	21.120	18.833	3,722,180
2023-01-09	21.250	21.520	21.230	21.430	19.110	2,968,573
2023-01-06	21.550	21.570	21.220	21.290	18.985	4,726,791
2023-01-05	20.950	21.650	20.900	21.560	19.226	6,793,847
2023-01-04	21.000	21.070	20.830	20.950	18.682	2,721,579
2023-01-03	20.650	21.090	20.520	21.030	18.753	4,198,202
2022-12-30	20.700	20.820	20.550	20.650	18.414	2,553,180
2022-12-29	20.800	20.940	20.570	20.600	18.370	3,501,328
2022-12-28	21.130	21.130	20.810	20.870	18.610	3,044,400
2022-12-27	21.170	21.280	20.940	21.140	18.851	4,032,726
2022-12-26	20.880	21.190	20.810	21.090	18.807	2,632,009
2022-12-23	20.510	21.060	20.480	20.880	18.619	3,359,419
2022-12-22	21.230	21.500	20.800	20.900	18.637	4,982,742
2022-12-21	21.010	21.130	20.690	20.860	18.602	3,012,506
2022-12-20	20.880	21.170	20.790	21.010	18.735	3,562,345
2022-12-19	21.930	22.040	20.830	20.880	18.619	8,335,560
2022-12-16	22.460	22.560	22.000	22.110	19.716	6,229,678
2022-12-15	22.700	22.780	22.530	22.600	20.153	3,824,975
2022-12-14	22.530	22.850	22.450	22.830	20.358	5,214,391
2022-12-13	22.640	22.850	22.440	22.530	20.091	5,040,508
2022-12-12	23.010	23.200	22.660	22.670	20.216	6,577,666
2022-12-09	22.890	23.130	22.740	23.130	20.626	6,239,953
2022-12-08	23.020	23.300	22.770	22.970	20.483	6,858,473
2022-12-07	23.200	23.360	22.860	22.920	20.439	8,033,849
2022-12-06	23.620	23.620	23.180	23.240	20.724	8,957,725
2022-12-05	23.600	23.830	23.520	23.760	21.188	8,218,531
2022-12-02	24.400	24.400	23.710	23.750	21.179	10,476,174
2022-12-01	24.110	24.620	23.800	24.440	21.794	13,511,904
2022-11-30	23.680	24.900	23.620	24.210	21.589	18,392,829
2022-11-29	23.300	23.580	23.240	23.580	21.027	9,230,590
2022-11-28	22.980	23.500	22.120	23.440	20.902	9,361,611
2022-11-25	22.820	23.310	22.710	23.170	20.661	7,798,775
2022-11-24	22.850	23.190	22.740	22.910	20.430	6,795,977
2022-11-23	22.790	23.230	22.760	22.940	20.456	5,967,006
2022-11-22	22.750	23.140	22.700	22.720	20.260	6,447,018
2022-11-21	23.180	23.180	22.740	22.890	20.412	5,581,498
2022-11-18	23.390	23.500	23.140	23.230	20.715	7,597,498
2022-11-17	23.330	23.660	23.180	23.490	20.947	7,863,887
2022-11-16	23.910	24.100	23.380	23.720	21.152	12,511,686
2022-11-15	22.720	23.500	22.700	23.500	20.956	11,535,705
2022-11-14	22.980	23.270	22.610	22.700	20.242	8,902,666
2022-11-11	23.320	23.430	23.040	23.080	20.581	9,062,798
2022-11-10	23.200	23.300	22.960	22.980	20.492	8,098,639
2022-11-09	23.360	23.590	23.020	23.530	20.982	11,975,520
2022-11-08	24.060	24.220	23.500	23.740	21.170	10,687,961
2022-11-07	23.600	24.430	23.480	24.170	21.553	15,829,455
2022-11-04	22.610	23.650	22.500	23.640	21.081	17,609,178
2022-11-03	22.600	22.910	22.450	22.630	20.180	10,759,482

← NewerPage 16 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.