Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.600	28.670	27.600	27.810	27.080	6,789,891
2025-07-22	27.900	28.130	27.830	27.940	27.207	5,721,736
2025-07-21	27.950	28.300	27.550	27.840	27.110	6,382,763
2025-07-18	27.900	28.030	27.700	27.930	27.197	5,184,370
2025-07-17	27.200	28.040	27.200	27.910	27.178	8,683,097
2025-07-16	26.550	27.550	26.410	27.190	26.477	9,702,756
2025-07-15	26.310	26.580	26.030	26.570	25.873	4,347,280
2025-07-14	26.480	26.750	26.260	26.280	25.590	4,383,337
2025-07-11	26.780	26.860	26.460	26.470	25.775	3,188,639
2025-07-10	26.070	26.980	26.000	26.780	26.077	7,568,486
2025-07-09	26.090	26.220	25.910	26.070	25.386	2,585,004
2025-07-08	26.130	26.260	25.940	26.070	25.386	2,793,400
2025-07-07	25.820	26.190	25.740	26.050	25.366	4,412,428
2025-07-04	25.860	26.020	25.740	25.750	25.074	3,060,542
2025-07-03	25.910	26.100	25.830	25.900	25.220	3,375,043
2025-07-02	25.540	25.950	25.510	25.910	25.230	5,341,842
2025-07-01	25.600	25.720	25.380	25.560	24.889	3,996,439
2025-06-30	25.910	26.030	25.800	25.810	25.133	3,402,912
2025-06-27	26.040	26.060	25.820	25.960	25.279	2,093,294
2025-06-26	26.060	26.150	25.870	25.960	25.279	2,649,560
2025-06-25	25.920	26.110	25.880	26.030	25.347	2,461,040
2025-06-24	26.080	26.130	25.760	26.040	25.357	4,060,786
2025-06-23	26.260	26.500	26.050	26.210	25.522	2,670,780
2025-06-20	26.340	26.340	25.930	26.160	25.474	2,980,452
2025-06-19	26.160	26.610	25.760	26.390	25.698	5,192,488
2025-06-18	26.490	26.830	26.040	26.140	25.454	3,409,339
2025-06-17	26.680	26.720	26.260	26.490	25.795	3,302,039
2025-06-16	27.460	27.570	26.420	26.700	25.999	5,578,351
2025-06-13	26.380	27.350	26.380	27.070	26.360	5,294,741
2025-06-12	26.510	26.590	26.400	26.480	25.785	1,659,660
2025-06-11	26.600	26.830	26.510	26.510	25.814	2,147,543
2025-06-10	26.760	26.900	26.420	26.600	25.902	2,755,557
2025-06-09	27.230	27.490	26.640	26.750	26.048	4,626,065
2025-06-06	27.480	27.500	27.160	27.190	26.477	3,339,939
2025-06-05	27.110	27.660	27.010	27.400	26.681	6,890,390
2025-06-04	26.660	27.050	26.610	26.980	26.272	4,792,936
2025-06-03	26.280	26.750	26.170	26.680	25.980	4,413,602
2025-05-30	27.050	27.290	27.000	27.230	25.709	3,964,584
2025-05-29	26.910	27.180	26.660	27.110	25.595	3,777,119
2025-05-28	27.000	27.160	26.820	26.880	25.378	3,237,916
2025-05-27	27.180	27.300	26.970	27.100	25.586	2,839,504
2025-05-26	26.710	27.250	26.710	27.240	25.718	5,273,555
2025-05-23	27.270	27.300	26.750	26.790	25.293	6,115,461
2025-05-22	26.480	27.010	26.450	26.920	25.416	5,194,836
2025-05-21	26.100	27.070	26.040	26.680	25.189	9,908,259
2025-05-20	25.960	26.280	25.880	26.040	24.585	4,134,000
2025-05-19	25.860	26.150	25.600	25.970	24.519	3,205,556
2025-05-16	25.360	25.870	25.280	25.730	24.292	4,315,692
2025-05-15	25.510	25.580	25.330	25.370	23.953	1,792,255
2025-05-14	25.450	25.570	25.280	25.520	24.094	2,679,780
2025-05-13	25.520	25.590	25.240	25.440	24.019	2,775,876
2025-05-12	25.280	25.550	25.270	25.410	23.990	2,265,252
2025-05-09	25.280	25.300	25.160	25.220	23.811	2,038,800
2025-05-08	25.150	25.230	25.080	25.210	23.801	2,145,000
2025-05-07	25.280	25.440	25.030	25.220	23.811	3,774,900
2025-05-06	25.020	25.240	24.940	25.180	23.773	2,736,268
2025-04-30	24.990	25.200	24.930	24.960	23.565	1,547,100
2025-04-29	24.900	25.250	24.900	25.000	23.603	2,059,638
2025-04-28	25.180	25.230	24.930	24.990	23.594	2,092,320
2025-04-25	25.170	25.280	25.090	25.130	23.726	1,918,754

← NewerPage 6 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.