Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.000	39.600	34.380	34.380	34.160	47,537,105
2026-07-17	37.520	39.850	37.200	38.200	37.955	49,686,427
2026-07-16	39.700	39.700	37.440	37.820	37.578	45,327,248
2026-07-15	38.520	42.350	38.520	41.600	41.334	63,899,563
2026-07-14	41.000	41.000	38.300	39.400	39.148	70,391,838
2026-07-13	41.780	41.780	41.140	41.780	41.513	56,299,045
2026-07-10	34.150	37.980	33.460	37.980	37.737	35,820,968
2026-07-09	33.520	35.060	32.710	34.530	34.309	15,437,744
2026-07-08	33.600	34.420	32.780	33.520	33.305	10,980,172
2026-07-07	34.680	34.700	33.130	33.390	33.176	10,968,575
2026-07-06	36.350	36.350	34.300	34.600	34.379	12,528,600
2026-07-03	36.140	36.780	35.650	36.100	35.869	13,408,980
2026-07-02	37.130	37.150	36.000	36.150	35.919	15,349,099
2026-07-01	37.110	39.390	36.680	37.600	37.359	25,340,543
2026-06-30	36.130	37.690	35.030	37.170	36.932	20,015,324
2026-06-29	35.600	36.980	34.730	36.130	35.899	17,419,825
2026-06-26	34.010	36.150	33.100	35.040	34.816	20,418,042
2026-06-25	36.290	36.480	33.810	34.130	33.912	23,544,896
2026-06-24	37.880	37.880	36.050	36.280	36.048	22,143,940
2026-06-23	38.330	38.960	37.770	38.250	38.005	29,419,747
2026-06-22	35.880	37.500	35.020	37.180	36.942	25,041,798
2026-06-18	34.260	36.100	33.700	35.130	34.905	13,516,974
2026-06-17	34.480	34.940	33.850	34.430	34.210	8,759,766
2026-06-16	35.800	35.800	34.540	34.650	34.180	14,478,985
2026-06-15	36.660	36.660	35.380	35.750	35.265	17,903,996
2026-06-12	36.280	37.800	35.500	37.280	36.774	23,409,702
2026-06-11	35.990	36.770	34.850	36.330	35.837	17,427,817
2026-06-10	35.500	36.700	35.100	35.800	35.314	13,347,306
2026-06-09	36.360	36.700	35.510	35.690	35.206	11,138,891
2026-06-08	36.200	37.470	35.900	36.080	35.590	10,890,386
2026-06-05	36.770	37.990	36.740	37.560	37.050	16,418,195
2026-06-04	36.690	37.500	36.400	36.820	36.320	11,337,724
2026-06-03	36.560	36.980	36.230	36.790	36.291	10,168,037
2026-06-02	37.050	37.190	35.850	36.640	36.143	8,047,284
2026-06-01	36.690	37.680	36.610	37.070	36.567	11,567,163
2026-05-29	37.500	37.580	36.060	36.330	35.837	12,560,000
2026-05-28	38.600	38.770	37.320	37.660	37.149	12,467,302
2026-05-27	39.900	40.200	38.510	38.740	38.214	12,937,303
2026-05-26	39.320	40.080	38.500	39.970	39.428	18,073,557
2026-05-25	38.800	41.480	38.800	39.560	39.023	22,383,591
2026-05-22	39.540	39.640	38.820	38.980	38.451	15,414,055
2026-05-21	41.770	41.910	39.380	39.420	38.885	20,460,353
2026-05-20	42.000	42.580	41.600	41.770	41.203	14,174,461
2026-05-19	43.380	43.550	41.510	42.210	41.637	18,487,989
2026-05-18	43.510	43.920	42.750	43.370	42.781	15,921,413
2026-05-15	44.550	44.870	42.900	43.710	43.117	24,437,755
2026-05-14	46.400	47.660	44.910	44.910	44.301	28,693,869
2026-05-13	45.490	46.930	44.850	46.140	45.514	23,591,414
2026-05-12	48.060	48.100	44.940	45.600	44.981	39,683,030
2026-05-11	43.250	47.600	43.250	47.600	46.954	58,603,542
2026-05-08	43.840	43.950	42.970	43.270	42.683	21,559,829
2026-05-07	44.420	44.540	42.120	43.840	43.245	39,903,964
2026-05-06	45.670	46.400	44.700	44.840	44.232	35,333,986
2026-04-30	47.500	47.880	45.190	45.560	44.942	37,055,197
2026-04-29	47.710	48.530	46.500	47.160	46.520	39,281,445
2026-04-28	47.000	49.840	44.000	48.710	48.049	56,652,673
2026-04-27	45.800	48.960	45.800	46.360	45.731	42,148,305
2026-04-24	45.970	49.700	45.760	45.790	45.169	52,831,988
2026-04-23	45.240	46.710	44.010	45.940	45.317	33,581,859
2026-04-22	47.000	47.400	45.090	45.680	45.060	36,879,909

← NewerPage 2 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.