Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	25.940	26.400	25.680	26.360	16.576	4,075,894
2022-05-09	26.280	26.500	26.000	26.300	16.538	3,212,948
2022-05-06	25.880	26.690	25.660	26.280	16.525	4,145,395
2022-05-05	26.800	27.180	26.180	26.690	16.783	5,721,492
2022-04-29	26.170	26.550	25.800	26.520	16.676	5,237,540
2022-04-28	25.760	26.780	25.420	25.860	16.261	5,703,257
2022-04-27	24.530	26.140	23.800	25.950	16.318	6,723,479
2022-04-26	26.790	27.010	24.500	24.900	15.658	8,664,114
2022-04-25	29.800	30.350	27.000	27.010	16.985	10,169,828
2022-04-22	28.640	30.260	27.870	29.920	18.814	8,366,822
2022-04-21	29.400	30.110	28.640	28.960	18.211	5,356,680
2022-04-20	29.750	30.310	29.340	29.800	18.739	5,646,646
2022-04-19	30.030	30.500	29.280	30.230	19.009	6,894,708
2022-04-18	29.380	30.130	28.680	29.790	18.733	6,193,866
2022-04-15	30.990	31.400	29.290	29.380	18.475	10,309,012
2022-04-14	31.380	31.380	30.090	31.050	19.525	14,569,381
2022-04-13	28.600	30.510	28.340	30.510	19.185	12,760,322
2022-04-12	26.810	27.830	26.620	27.740	17.444	3,044,049
2022-04-11	27.500	27.600	26.810	26.870	16.896	2,974,594
2022-04-08	27.860	27.890	27.010	27.610	17.362	2,782,220
2022-04-07	28.450	28.450	27.440	27.500	17.293	4,365,701
2022-04-06	27.800	28.600	27.610	28.590	17.978	3,553,949
2022-04-01	27.940	28.160	27.640	27.990	17.601	3,141,880
2022-03-31	28.040	28.400	27.730	27.940	17.569	3,437,761
2022-03-30	28.380	28.590	28.100	28.250	17.764	3,345,503
2022-03-29	28.470	28.890	28.020	28.130	17.689	3,655,082
2022-03-28	28.280	28.740	27.980	28.470	17.903	3,985,240
2022-03-25	29.700	29.700	28.690	28.750	18.079	4,580,578
2022-03-24	29.860	30.370	29.200	29.410	18.494	6,959,517
2022-03-23	31.690	31.990	29.580	29.850	18.770	12,607,025
2022-03-22	29.330	29.760	29.100	29.420	18.500	5,155,378
2022-03-21	27.340	29.980	27.340	29.620	18.626	11,588,771
2022-03-18	27.000	27.600	26.870	27.320	17.179	5,314,400
2022-03-17	26.810	27.590	26.550	27.000	16.978	7,256,786
2022-03-16	26.580	26.940	23.680	26.690	16.783	7,499,735
2022-03-15	28.000	28.250	26.050	26.290	16.532	7,341,335
2022-03-14	29.100	29.100	28.140	28.160	17.708	4,289,040
2022-03-11	29.020	29.490	28.500	29.400	18.487	4,467,141
2022-03-10	29.000	29.820	28.800	29.440	18.513	6,360,138
2022-03-09	29.480	29.800	27.000	28.590	17.978	7,062,351
2022-03-08	31.010	31.350	29.040	29.320	18.437	8,654,471
2022-03-07	32.600	32.880	31.230	31.350	19.714	6,505,350
2022-03-04	33.610	33.660	32.360	32.410	20.380	8,935,473
2022-03-03	34.060	34.990	33.750	33.980	21.367	12,633,481
2022-03-02	33.280	34.050	32.830	34.020	21.393	7,510,281
2022-03-01	33.390	33.390	32.650	32.950	20.720	6,260,025
2022-02-28	34.390	34.400	32.800	33.200	20.877	8,764,156
2022-02-25	34.600	34.770	33.600	34.380	21.619	10,431,890
2022-02-24	33.500	35.260	33.280	34.130	21.462	16,720,442
2022-02-23	33.260	33.490	32.840	33.260	20.915	6,994,761
2022-02-22	32.800	33.650	32.460	33.350	20.971	9,895,046
2022-02-21	32.790	33.190	32.310	32.760	20.600	5,653,961
2022-02-18	31.500	32.750	31.200	32.670	20.544	8,087,499
2022-02-17	32.000	32.000	31.380	31.730	19.953	5,235,269
2022-02-16	30.990	32.230	30.900	31.960	20.097	7,062,406
2022-02-15	30.730	31.700	30.640	30.870	19.412	4,999,216
2022-02-14	30.650	31.230	30.600	30.730	19.324	3,585,120
2022-02-11	31.910	31.920	30.530	30.570	19.223	6,629,700
2022-02-10	32.460	32.490	31.750	31.900	20.059	5,676,039
2022-02-09	32.350	32.600	32.010	32.390	20.368	5,196,696

← NewerPage 19 of 21 · 1,213 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.