Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	31.580	32.640	31.230	32.420	20.386	7,466,449
2022-02-07	31.860	32.800	31.590	31.600	19.871	7,524,665
2022-01-28	31.160	31.660	30.800	31.450	19.776	4,087,101
2022-01-27	31.460	31.850	30.500	31.020	19.506	6,120,478
2022-01-26	31.400	31.790	31.010	31.470	19.789	3,896,120
2022-01-25	31.850	32.270	31.000	31.140	19.582	5,311,880
2022-01-24	31.500	32.180	30.860	31.990	20.116	4,372,228
2022-01-21	31.700	32.860	31.130	31.600	19.871	7,816,881
2022-01-20	33.690	33.690	31.900	32.180	20.235	9,134,013
2022-01-19	33.220	34.350	32.000	33.720	21.204	8,408,265
2022-01-18	37.000	37.250	32.910	33.360	20.978	18,290,134
2022-01-17	35.170	35.170	35.170	35.170	22.116	0
2022-01-14	35.170	35.170	35.170	35.170	22.116	0
2022-01-13	35.170	35.170	35.170	35.170	22.116	0
2022-01-12	35.170	35.170	35.170	35.170	22.116	0
2022-01-11	35.170	35.170	35.170	35.170	22.116	0
2022-01-10	35.170	35.170	35.170	35.170	22.116	0
2022-01-07	35.170	35.170	35.170	35.170	22.116	0
2022-01-06	35.170	35.170	35.170	35.170	22.116	0
2022-01-05	35.170	35.170	35.170	35.170	22.116	0
2022-01-04	35.170	35.170	35.170	35.170	22.116	0
2021-12-31	35.880	36.120	34.510	35.170	22.116	13,014,316
2021-12-30	36.300	36.860	35.680	35.900	22.575	7,716,226
2021-12-29	35.900	36.400	35.440	36.300	22.826	8,283,755
2021-12-28	40.000	40.000	35.870	35.870	22.556	15,662,385
2021-12-27	38.500	40.400	37.510	39.850	25.059	9,863,603
2021-12-24	40.270	41.230	38.450	38.700	24.335	8,195,371
2021-12-23	38.910	41.540	38.380	40.280	25.329	13,910,281
2021-12-22	38.450	39.790	38.450	39.300	24.713	10,250,980
2021-12-21	39.730	40.230	38.110	38.310	24.090	9,573,355
2021-12-20	39.200	41.180	38.780	39.760	25.002	13,014,260
2021-12-17	43.200	43.580	40.960	41.550	26.128	13,827,255
2021-12-16	38.810	42.610	38.810	42.610	26.794	16,826,451
2021-12-15	39.850	39.860	38.500	38.740	24.361	8,944,026
2021-12-14	40.660	40.980	39.300	39.700	24.964	11,989,215
2021-12-13	41.710	42.000	40.300	40.730	25.612	13,144,520
2021-12-10	40.930	44.400	40.930	41.500	26.096	17,473,765
2021-12-09	42.550	43.180	41.300	41.720	26.234	18,604,908
2021-12-08	39.200	43.250	38.880	43.250	27.197	25,705,674
2021-12-07	42.000	42.000	38.910	39.320	24.725	22,749,462
2021-12-06	40.420	42.580	37.500	41.220	25.920	31,246,068
2021-12-03	37.800	39.480	37.700	38.850	24.430	9,955,346
2021-12-02	38.400	38.900	37.030	37.230	23.411	7,524,669
2021-12-01	36.650	39.550	36.160	38.600	24.272	15,642,901
2021-11-30	35.580	37.990	35.580	36.690	23.071	12,990,192
2021-11-29	34.850	36.270	34.710	35.410	22.267	8,119,984
2021-11-26	35.600	36.820	35.390	35.650	22.417	8,825,423
2021-11-25	37.900	37.900	35.000	35.920	22.587	14,571,604
2021-11-24	36.420	38.090	36.160	37.880	23.820	11,377,627
2021-11-23	34.600	37.230	34.600	36.420	22.902	17,528,394
2021-11-22	34.860	35.510	34.650	34.700	21.820	10,158,631
2021-11-19	32.620	35.530	31.700	35.200	22.135	16,203,840
2021-11-18	33.270	34.300	32.980	32.980	20.738	7,658,660
2021-11-17	33.300	33.480	32.610	33.260	20.915	7,478,147
2021-11-16	33.000	33.380	32.480	33.080	20.801	6,096,823
2021-11-15	31.980	34.000	31.600	33.400	21.003	13,883,926
2021-11-12	30.650	32.050	30.420	31.570	19.852	7,959,896
2021-11-11	31.150	31.290	30.620	30.700	19.305	4,210,390
2021-11-10	30.810	31.260	30.650	31.140	19.582	6,998,377
2021-11-09	29.510	31.630	29.380	31.120	19.569	11,436,528

← NewerPage 20 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.