Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.110	46.370	45.070	45.110	44.498	23,219,502
2026-01-15	46.650	47.440	44.500	45.100	44.488	30,464,005
2026-01-14	48.020	50.000	46.900	47.660	47.013	31,130,319
2026-01-13	50.000	50.880	45.880	47.880	47.230	42,846,674
2026-01-12	48.500	51.320	46.650	50.950	50.259	42,773,539
2026-01-09	45.540	48.650	43.800	46.650	46.017	48,076,117
2026-01-08	42.010	44.660	41.800	44.590	43.985	43,114,373
2026-01-07	42.400	42.830	41.000	42.650	42.071	46,212,480
2026-01-06	43.910	44.560	42.690	44.250	43.650	34,224,545
2026-01-05	43.820	46.070	42.100	44.630	44.024	45,550,457
2025-12-31	42.500	43.880	40.960	43.100	42.515	43,550,317
2025-12-30	44.300	45.280	42.400	42.620	42.042	53,641,775
2025-12-29	42.800	45.940	42.220	45.940	45.317	56,079,750
2025-12-26	40.750	43.950	40.750	41.760	41.193	51,768,151
2025-12-25	41.900	42.370	40.600	40.740	40.187	58,286,278
2025-12-24	37.570	40.370	37.000	40.370	39.822	36,636,700
2025-12-23	38.130	39.020	35.980	36.700	36.202	31,281,707
2025-12-22	38.400	38.780	37.230	37.940	37.425	23,209,611
2025-12-19	36.500	38.400	36.480	37.980	37.465	23,192,038
2025-12-18	36.260	37.990	36.010	36.750	36.251	23,714,372
2025-12-17	36.800	37.280	35.280	35.950	35.462	22,140,022
2025-12-16	37.500	37.670	36.030	36.990	36.488	25,707,467
2025-12-15	38.000	39.500	36.230	38.200	37.682	48,394,056
2025-12-12	34.480	37.860	33.970	37.860	37.346	44,540,388
2025-12-11	33.750	34.820	33.510	34.420	33.953	15,021,444
2025-12-10	32.660	33.700	32.530	33.380	32.927	7,062,892
2025-12-09	33.030	33.330	32.570	32.580	32.138	5,931,628
2025-12-08	33.500	34.770	33.300	33.340	32.888	13,266,884
2025-12-05	32.040	33.280	32.040	32.860	32.414	6,839,527
2025-12-04	32.010	32.330	31.750	32.100	31.664	4,508,140
2025-12-03	32.260	32.550	31.620	32.150	31.714	4,903,601
2025-12-02	32.280	32.950	32.030	32.260	31.822	4,886,840
2025-12-01	33.260	33.280	32.020	32.170	31.733	8,254,380
2025-11-28	32.710	33.500	31.980	33.500	33.045	8,867,622
2025-11-27	33.290	33.790	32.570	32.700	32.256	8,514,852
2025-11-26	33.580	34.500	33.280	33.310	32.858	6,045,128
2025-11-25	33.170	33.960	33.020	33.020	32.572	4,667,260
2025-11-24	33.480	34.150	32.650	32.980	32.532	6,413,780
2025-11-21	34.200	34.660	33.000	33.250	32.799	9,686,318
2025-11-20	34.140	35.280	33.730	34.500	34.032	9,561,858
2025-11-19	34.770	34.950	33.730	34.000	33.539	4,990,804
2025-11-18	35.250	35.360	34.100	34.580	34.111	8,783,940
2025-11-17	34.020	36.260	33.500	35.360	34.880	18,741,434
2025-11-14	34.360	34.790	34.180	34.430	33.963	6,192,864
2025-11-13	34.320	34.780	34.000	34.360	33.894	6,458,140
2025-11-12	34.330	34.640	33.960	34.220	33.756	4,193,920
2025-11-11	33.770	34.850	33.470	34.360	33.894	8,928,940
2025-11-10	34.300	34.960	33.600	33.830	33.371	5,947,350
2025-11-07	34.300	34.590	34.200	34.430	33.963	5,251,322
2025-11-06	33.770	35.140	33.700	34.340	33.874	8,387,493
2025-11-05	32.710	33.950	32.710	33.650	33.193	5,360,973
2025-11-04	33.210	33.830	32.810	33.050	32.602	5,158,969
2025-11-03	32.530	33.140	32.150	33.060	32.611	5,408,049
2025-10-31	32.470	32.730	32.180	32.480	32.039	5,228,240
2025-10-30	32.660	33.010	32.160	32.470	32.029	5,331,598
2025-10-29	32.160	32.900	32.000	32.720	32.276	6,384,587
2025-10-28	33.400	33.400	31.880	32.160	31.724	14,880,036
2025-10-27	34.290	34.780	33.520	33.970	33.509	8,990,065
2025-10-24	34.600	34.930	33.960	34.150	33.687	7,074,252
2025-10-23	33.780	34.730	32.870	34.560	34.091	9,033,760

← NewerPage 4 of 21 · 1,216 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.