Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.560	22.990	22.320	22.740	20.278	13,893,831
2022-11-01	22.420	22.660	21.910	22.630	20.180	16,123,105
2022-10-31	22.580	23.170	22.090	22.370	19.948	14,669,062
2022-10-28	23.810	23.840	22.230	22.840	20.367	18,622,604
2022-10-27	25.630	26.400	23.830	24.300	21.669	23,152,737
2022-10-26	25.220	25.220	25.220	25.220	22.489	0
2022-10-25	26.480	26.500	24.400	25.220	22.489	20,638,684
2022-10-24	26.700	27.490	26.500	26.800	23.898	23,438,113
2022-10-21	25.990	26.690	25.880	26.180	23.346	13,648,627
2022-10-20	26.350	26.940	25.970	26.250	23.408	19,998,759
2022-10-19	26.300	26.870	25.700	26.070	23.247	24,083,256
2022-10-18	27.060	28.110	26.720	27.190	24.246	24,770,753
2022-10-17	27.820	27.960	27.000	27.500	24.523	27,989,732
2022-10-14	28.730	29.680	28.550	28.630	25.530	32,330,443
2022-10-13	27.840	29.200	27.280	29.130	25.976	37,517,309
2022-10-12	27.740	28.650	27.410	28.140	25.093	31,247,592
2022-10-11	27.320	28.130	26.270	28.130	25.084	29,764,786
2022-10-10	27.500	28.380	27.210	27.320	24.362	34,370,710
2022-09-30	26.110	27.350	25.700	27.030	24.104	29,714,691
2022-09-29	26.710	27.430	25.610	26.920	24.005	36,007,080
2022-09-28	26.340	27.110	25.500	26.400	23.542	41,518,285
2022-09-27	25.490	25.660	24.290	24.790	22.106	17,532,191
2022-09-26	25.010	25.800	24.130	25.210	22.481	19,682,156
2022-09-23	26.190	26.910	25.850	26.000	23.185	20,776,645
2022-09-22	25.930	27.170	25.770	26.420	23.560	30,421,098
2022-09-21	24.280	26.940	24.060	26.410	23.551	42,678,629
2022-09-20	24.990	25.200	24.350	24.610	21.946	18,123,326
2022-09-19	24.690	25.370	24.450	24.790	22.106	17,929,893
2022-09-16	24.990	25.310	24.260	24.760	22.079	22,598,133
2022-09-15	27.300	27.350	24.870	25.060	22.347	38,383,271
2022-09-14	26.260	27.590	26.020	26.720	23.827	34,997,934
2022-09-13	27.420	28.930	26.810	26.830	23.925	37,707,199
2022-09-09	26.660	28.490	26.380	27.790	24.781	50,135,087
2022-09-08	28.010	28.500	27.050	27.050	24.121	45,220,758
2022-09-07	29.060	31.850	28.400	30.050	26.797	81,967,036
2022-09-06	30.270	30.270	27.970	29.550	26.351	86,078,134
2022-09-05	26.880	27.520	26.050	27.520	24.540	14,519,097
2022-09-02	23.620	25.390	23.500	25.020	22.311	35,789,319
2022-09-01	22.290	23.480	22.280	23.080	20.581	17,012,137
2022-08-31	23.550	23.850	22.230	22.430	20.002	22,557,243
2022-08-30	25.950	26.010	23.670	24.190	21.571	25,369,891
2022-08-29	26.190	26.580	25.600	26.300	23.453	13,817,376
2022-08-26	27.740	27.900	26.380	26.450	23.586	27,407,482
2022-08-25	26.000	28.400	26.000	27.900	24.879	40,394,500
2022-08-24	27.010	27.400	25.430	25.820	23.025	25,884,651
2022-08-23	26.500	28.240	25.760	26.900	23.988	36,944,231
2022-08-22	25.490	26.500	24.720	26.120	23.292	19,648,039
2022-08-19	24.340	25.800	24.010	25.260	22.525	18,948,716
2022-08-18	23.850	24.640	23.580	24.380	21.740	9,103,973
2022-08-17	24.570	24.660	23.800	23.930	21.339	9,225,713
2022-08-16	24.300	24.580	24.000	24.340	21.705	9,687,890
2022-08-15	24.600	24.860	24.130	24.450	21.803	11,517,043
2022-08-12	23.450	24.910	23.440	24.540	21.883	17,879,570
2022-08-11	23.350	23.750	23.000	23.470	20.929	8,133,982
2022-08-10	22.690	23.500	22.560	23.170	20.661	9,153,030
2022-08-09	22.450	23.360	22.330	22.810	20.340	9,860,029
2022-08-08	22.340	22.550	22.110	22.500	20.064	4,107,940
2022-08-05	22.880	22.950	22.280	22.650	20.198	5,684,791
2022-08-04	22.680	23.000	22.440	22.780	20.314	6,899,145
2022-08-03	21.770	23.680	21.770	22.670	20.216	13,245,198

← NewerPage 17 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.