Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.900	22.900	21.870	21.940	19.565	13,400,069
2022-08-01	22.830	24.070	22.420	23.450	20.911	15,466,138
2022-07-29	22.750	22.880	22.400	22.620	20.171	7,507,373
2022-07-28	22.990	23.100	22.480	22.680	20.224	12,671,218
2022-07-27	21.820	23.200	21.750	22.990	20.501	17,582,160
2022-07-26	21.260	21.860	20.800	21.750	19.395	6,639,386
2022-07-25	21.750	21.960	21.220	21.240	18.940	5,910,244
2022-07-22	21.600	21.840	21.410	21.750	19.395	5,304,622
2022-07-21	21.520	21.860	21.400	21.690	19.342	6,522,215
2022-07-20	21.490	21.610	21.300	21.520	19.190	5,161,763
2022-07-19	21.290	21.490	21.080	21.410	19.092	4,082,782
2022-07-18	20.830	21.350	20.810	21.270	18.967	4,745,381
2022-07-15	21.600	21.600	20.860	20.900	18.637	7,017,349
2022-07-14	21.910	22.000	21.530	21.720	19.368	6,300,943
2022-07-13	21.400	22.070	21.300	21.900	19.529	11,030,834
2022-07-12	20.820	21.770	20.500	21.720	19.368	13,048,678
2022-07-11	21.350	21.390	20.790	20.970	18.700	7,511,336
2022-07-08	20.930	21.380	20.860	20.900	18.637	4,407,382
2022-07-07	20.940	21.000	20.700	20.790	18.539	2,831,325
2022-07-06	21.040	21.200	20.700	20.790	18.539	4,655,099
2022-07-05	20.900	21.190	20.800	21.180	18.887	6,715,186
2022-07-04	20.530	20.990	20.400	20.960	18.691	5,044,350
2022-07-01	20.280	20.700	20.280	20.580	18.352	6,718,327
2022-06-30	20.380	20.650	20.210	20.270	18.075	8,279,645
2022-06-29	21.150	21.170	20.520	20.560	18.334	7,998,277
2022-06-28	21.270	21.330	21.020	21.190	18.896	5,081,944
2022-06-27	21.120	21.310	20.970	21.150	18.860	5,868,037
2022-06-24	21.000	21.160	20.850	21.080	18.798	5,285,043
2022-06-23	21.000	21.240	20.500	20.960	18.691	5,492,543
2022-06-22	21.500	21.610	20.900	20.920	18.655	6,013,833
2022-06-21	21.820	22.480	21.360	21.430	19.110	9,728,486
2022-06-20	21.490	22.190	21.180	21.800	19.440	9,756,010
2022-06-17	21.550	21.880	21.360	21.650	19.306	5,389,052
2022-06-16	21.720	22.100	21.460	21.700	19.351	7,343,133
2022-06-15	22.300	22.870	21.800	21.830	19.467	11,686,620
2022-06-14	21.880	22.300	21.280	22.260	19.850	9,243,344
2022-06-13	22.000	22.340	21.600	21.900	19.529	8,256,028
2022-06-10	21.890	22.240	21.460	22.050	19.663	9,900,480
2022-06-09	22.050	22.450	21.670	21.720	19.368	10,334,059
2022-06-08	22.620	22.730	21.580	22.180	19.779	17,026,260
2022-06-07	21.280	22.800	21.280	22.000	19.618	21,659,520
2022-06-06	20.400	21.210	20.400	21.170	18.878	14,618,072
2022-06-02	20.160	20.460	20.160	20.350	18.147	5,538,893
2022-06-01	20.650	20.660	20.030	20.160	17.977	8,743,896
2022-05-31	20.460	20.960	20.300	20.590	18.361	10,991,026
2022-05-30	20.590	20.610	20.190	20.460	18.245	8,112,003
2022-05-27	21.180	21.200	20.400	20.640	18.405	9,718,647
2022-05-26	21.800	21.800	20.800	21.220	18.923	15,638,108
2022-05-25	20.250	21.910	20.020	21.910	19.538	21,221,378
2022-05-24	20.200	20.640	19.810	19.920	17.763	8,996,238
2022-05-23	21.540	21.540	20.160	20.210	18.022	12,304,480
2022-05-20	19.270	19.750	19.180	19.600	17.478	4,501,332
2022-05-19	19.040	19.370	18.690	19.300	17.210	3,972,580
2022-05-18	19.600	19.700	19.390	19.440	17.335	3,052,400
2022-05-17	27.300	27.700	27.000	27.420	17.242	6,349,432
2022-05-16	27.310	27.400	27.000	27.310	17.173	3,422,440
2022-05-13	27.300	27.350	26.900	27.160	17.079	3,379,794
2022-05-12	26.730	27.540	26.700	27.160	17.079	5,144,634
2022-05-11	26.420	27.450	26.420	26.780	16.840	6,047,027
2022-05-10	25.940	26.400	25.680	26.360	16.576	4,075,894

← NewerPage 18 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.