Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	45.980	48.000	45.120	46.820	46.185	45,088,715
2026-04-20	42.590	45.860	42.450	45.290	44.675	36,551,928
2026-04-17	42.600	43.700	42.010	42.360	41.785	24,866,561
2026-04-16	40.320	43.320	39.910	42.710	42.130	35,072,485
2026-04-15	40.890	40.990	39.660	39.800	39.260	16,571,743
2026-04-14	39.500	39.770	38.660	39.730	39.191	15,392,764
2026-04-13	39.790	40.100	38.850	39.600	39.063	13,334,841
2026-04-10	39.990	40.580	39.300	39.790	39.250	16,077,636
2026-04-09	39.000	39.980	38.900	39.770	39.230	16,009,351
2026-04-08	38.310	39.380	37.960	39.300	38.767	18,743,730
2026-04-07	38.180	39.780	37.800	38.890	38.362	13,854,483
2026-04-03	38.230	38.880	37.600	38.130	37.613	9,236,051
2026-04-02	38.610	39.360	38.000	38.320	37.800	9,829,795
2026-04-01	39.270	39.390	38.260	38.460	37.938	11,566,813
2026-03-31	40.200	40.670	38.420	38.500	37.978	18,509,840
2026-03-30	40.020	41.000	39.510	40.670	40.118	25,125,925
2026-03-27	38.030	39.430	38.020	39.090	38.560	14,382,305
2026-03-26	38.800	39.320	38.260	38.550	38.027	10,969,145
2026-03-25	38.000	39.580	37.860	38.800	38.274	14,992,597
2026-03-24	38.470	38.560	37.500	38.480	37.958	17,717,724
2026-03-23	38.350	39.600	38.000	39.240	38.708	29,347,477
2026-03-20	39.510	39.780	37.960	38.110	37.593	18,363,368
2026-03-19	41.480	41.690	39.400	39.840	39.299	17,467,753
2026-03-18	40.280	40.940	39.870	40.880	40.325	12,467,062
2026-03-17	42.720	42.720	40.200	40.250	39.704	18,600,749
2026-03-16	43.160	43.950	42.560	42.820	42.239	13,450,796
2026-03-13	43.740	44.840	42.750	42.900	42.318	20,020,602
2026-03-12	43.100	43.750	41.840	42.940	42.357	22,071,323
2026-03-11	43.510	43.600	42.500	42.660	42.081	14,229,295
2026-03-10	41.880	44.700	41.880	43.800	43.206	24,356,794
2026-03-09	47.500	47.900	43.880	43.920	43.324	31,670,978
2026-03-06	47.660	47.920	46.130	46.150	45.524	19,657,570
2026-03-05	48.080	48.860	47.050	48.450	47.793	22,911,864
2026-03-04	50.000	50.680	46.800	49.100	48.434	33,324,452
2026-03-03	51.610	53.890	48.450	52.000	51.294	56,687,851
2026-03-02	49.780	49.980	48.160	49.150	48.483	26,543,200
2026-02-27	46.100	50.100	45.310	48.990	48.325	27,957,684
2026-02-26	45.020	46.350	44.320	45.980	45.356	16,420,641
2026-02-25	44.300	45.970	44.080	45.380	44.764	18,341,699
2026-02-24	43.690	44.790	43.060	44.300	43.699	15,093,106
2026-02-13	43.520	43.980	43.060	43.060	42.476	9,343,850
2026-02-12	43.500	43.940	43.280	43.550	42.959	9,234,785
2026-02-11	44.260	44.770	43.500	43.620	43.028	12,084,968
2026-02-10	44.700	44.950	43.500	44.470	43.867	16,261,111
2026-02-09	46.000	46.180	44.400	44.960	44.350	16,153,791
2026-02-06	45.300	46.230	44.900	45.240	44.626	11,965,475
2026-02-05	45.580	47.210	45.190	45.980	45.356	10,992,596
2026-02-04	46.720	47.450	45.180	46.110	45.484	14,764,064
2026-02-03	45.850	47.200	45.280	46.950	46.313	16,100,653
2026-02-02	45.090	46.880	44.860	45.370	44.754	17,068,510
2026-01-30	47.000	47.460	44.040	45.190	44.577	23,840,444
2026-01-29	48.270	48.860	46.890	47.500	46.855	23,746,450
2026-01-28	50.010	50.270	47.770	48.230	47.576	21,882,161
2026-01-27	49.430	51.600	48.700	49.650	48.976	22,806,154
2026-01-26	51.560	52.990	49.370	49.990	49.312	30,462,618
2026-01-23	51.870	55.330	51.480	51.740	51.038	41,916,815
2026-01-22	49.400	53.260	49.010	52.370	51.659	34,251,869
2026-01-21	47.000	50.940	46.700	49.430	48.759	33,891,136
2026-01-20	48.690	49.380	46.100	47.700	47.053	28,761,141
2026-01-19	44.710	48.360	44.700	46.790	46.155	25,154,128

← NewerPage 3 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.