Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.780	34.730	32.870	34.560	34.091	9,033,760
2025-10-22	32.980	33.980	32.580	33.930	33.470	9,374,500
2025-10-21	33.280	33.950	33.070	33.070	32.621	5,641,042
2025-10-20	33.360	33.760	33.010	33.200	32.749	6,621,825
2025-10-17	34.050	34.170	33.210	33.400	32.947	5,727,617
2025-10-16	34.710	34.830	33.910	34.050	33.588	5,918,600
2025-10-15	34.980	35.050	34.150	34.830	34.357	7,627,336
2025-10-14	35.230	36.290	34.750	34.980	34.505	15,945,240
2025-10-13	34.710	35.410	34.210	34.750	34.278	12,292,260
2025-10-10	35.320	35.570	34.660	34.980	34.505	9,631,317
2025-10-09	35.990	36.480	34.630	35.320	34.841	21,276,999
2025-09-30	33.710	35.680	33.710	34.690	34.219	27,034,418
2025-09-29	32.000	32.690	31.550	32.440	32.000	7,157,927
2025-09-26	32.250	32.370	31.360	31.620	31.191	7,021,188
2025-09-25	32.780	33.330	32.120	32.410	31.970	6,823,478
2025-09-24	32.520	33.160	32.350	32.900	32.454	7,387,836
2025-09-23	32.130	32.770	31.600	32.770	32.325	8,922,313
2025-09-22	32.960	33.300	31.760	32.250	31.812	12,040,563
2025-09-19	30.880	33.690	30.650	33.390	32.937	25,586,619
2025-09-18	31.160	32.060	30.700	30.890	30.471	10,553,405
2025-09-17	31.600	31.980	31.060	31.190	30.767	5,559,356
2025-09-16	31.950	32.030	30.850	31.510	31.082	9,297,279
2025-09-15	31.550	32.450	31.460	31.950	31.516	8,980,624
2025-09-12	31.610	31.890	31.280	31.370	30.944	6,045,025
2025-09-11	31.160	31.910	30.890	31.740	31.309	8,664,344
2025-09-10	30.980	31.490	30.720	31.200	30.777	7,496,255
2025-09-09	31.790	33.070	31.250	31.300	30.479	11,748,999
2025-09-08	32.000	32.560	30.920	32.000	31.160	17,202,267
2025-09-05	30.780	33.000	30.780	32.360	31.511	23,640,077
2025-09-04	30.290	31.350	29.770	30.450	29.651	15,384,734
2025-09-03	29.530	30.440	29.010	30.290	29.495	14,564,192
2025-09-02	30.000	30.370	29.260	29.530	28.755	14,807,051
2025-09-01	28.770	30.170	28.400	29.660	28.882	13,004,553
2025-08-29	28.800	28.880	28.420	28.770	28.015	6,583,586
2025-08-28	28.350	29.090	27.880	28.910	28.151	11,290,500
2025-08-27	29.530	29.810	28.200	28.200	27.460	16,058,391
2025-08-26	29.120	30.300	29.120	29.910	29.125	20,311,437
2025-08-25	29.390	29.500	28.630	28.710	27.957	12,085,063
2025-08-22	29.140	29.270	28.920	29.200	28.434	5,890,280
2025-08-21	29.400	29.430	28.930	29.060	28.298	6,489,587
2025-08-20	29.600	29.690	29.010	29.430	28.658	7,535,435
2025-08-19	29.830	29.880	28.660	28.910	28.151	16,103,058
2025-08-18	30.700	30.830	29.770	30.200	29.408	11,222,902
2025-08-15	29.810	30.910	29.760	30.220	29.427	10,338,836
2025-08-14	30.680	31.250	29.780	30.050	29.262	14,232,252
2025-08-13	29.480	31.880	29.470	30.600	29.797	19,315,789
2025-08-12	29.430	29.870	29.240	29.450	28.677	8,663,950
2025-08-11	29.500	29.900	29.100	29.390	28.619	7,049,944
2025-08-08	28.500	29.550	28.500	29.500	28.726	10,749,255
2025-08-07	28.600	28.800	28.380	28.600	27.850	2,976,673
2025-08-06	28.560	28.750	28.280	28.620	27.869	4,488,805
2025-08-05	28.750	29.090	28.370	28.560	27.811	7,169,812
2025-08-04	28.000	28.670	27.570	28.600	27.850	11,056,433
2025-08-01	27.140	28.100	26.980	28.040	27.304	8,065,442
2025-07-31	27.660	27.710	26.870	26.910	26.204	5,719,801
2025-07-30	27.380	27.740	27.220	27.660	26.934	3,802,759
2025-07-29	27.500	27.550	27.180	27.380	26.662	3,067,224
2025-07-28	27.710	27.960	27.340	27.470	26.749	3,619,217
2025-07-25	27.800	28.290	27.600	27.650	26.925	3,409,611
2025-07-24	27.880	27.890	27.450	27.800	27.071	5,055,461

← NewerPage 5 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.