Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.320	25.450	25.130	25.180	23.773	2,931,940
2025-04-23	25.730	25.870	25.330	25.350	23.934	3,937,700
2025-04-22	25.400	25.960	25.290	25.720	24.283	4,690,636
2025-04-21	25.160	25.900	25.160	25.400	23.981	4,413,259
2025-04-18	25.080	25.450	24.890	25.270	23.858	5,481,557
2025-04-17	24.760	24.930	24.500	24.680	23.301	2,674,620
2025-04-16	24.880	24.980	24.540	24.870	23.480	3,004,240
2025-04-15	24.850	25.050	24.680	24.800	23.414	3,086,100
2025-04-14	24.120	25.420	24.120	24.780	23.395	7,031,540
2025-04-11	24.140	24.300	24.000	24.090	22.744	2,299,500
2025-04-10	24.030	24.500	24.020	24.220	22.867	3,702,870
2025-04-09	23.960	24.060	23.430	23.810	22.480	4,392,357
2025-04-08	23.510	24.270	23.510	24.120	22.772	5,477,797
2025-04-07	24.500	24.690	22.900	23.500	22.187	8,176,946
2025-04-03	25.410	25.620	25.340	25.360	23.943	2,891,980
2025-04-02	25.590	25.650	25.410	25.510	24.085	2,268,560
2025-04-01	25.580	25.680	25.510	25.600	24.170	3,099,881
2025-03-31	25.500	25.790	25.450	25.580	24.151	2,875,384
2025-03-28	25.710	25.800	25.450	25.580	24.151	2,567,920
2025-03-27	25.830	25.910	25.630	25.710	24.274	2,721,445
2025-03-26	26.200	26.240	25.700	25.850	24.406	3,473,870
2025-03-25	25.950	26.240	25.810	26.160	24.698	3,587,901
2025-03-24	26.000	26.260	25.640	25.930	24.481	4,299,975
2025-03-21	26.130	26.330	25.970	26.080	24.623	3,706,416
2025-03-20	26.350	26.430	26.030	26.150	24.689	4,924,500
2025-03-19	26.280	26.420	26.240	26.280	24.812	3,603,848
2025-03-18	26.460	26.740	26.260	26.280	24.812	4,916,225
2025-03-17	25.950	26.490	25.920	26.400	24.925	8,409,160
2025-03-14	25.810	25.970	25.640	25.950	24.500	4,003,080
2025-03-13	25.980	25.990	25.650	25.790	24.349	4,446,485
2025-03-12	25.700	25.810	25.560	25.600	24.170	3,065,420
2025-03-11	25.800	25.800	25.470	25.760	24.321	3,499,714
2025-03-10	26.190	26.200	25.740	25.860	24.415	3,123,167
2025-03-07	25.670	26.360	25.570	26.100	24.642	6,444,513
2025-03-06	25.410	25.730	25.220	25.670	24.236	4,510,803
2025-03-05	25.390	25.450	25.180	25.320	23.905	3,378,741
2025-03-04	25.550	25.590	25.200	25.460	24.037	4,074,591
2025-03-03	25.830	25.950	25.590	25.590	24.160	3,741,802
2025-02-28	25.720	25.970	25.640	25.900	24.453	3,804,048
2025-02-27	26.130	26.240	25.680	25.760	24.321	6,017,713
2025-02-26	26.240	26.300	26.120	26.180	24.717	2,441,917
2025-02-25	26.270	26.390	26.100	26.150	24.689	2,971,900
2025-02-24	26.210	26.660	26.100	26.340	24.868	4,146,211
2025-02-21	26.420	26.440	26.170	26.220	24.755	4,337,483
2025-02-20	26.320	26.430	26.200	26.390	24.916	2,883,870
2025-02-19	26.670	26.710	26.200	26.420	24.944	5,605,248
2025-02-18	26.420	26.850	26.370	26.710	25.218	5,698,219
2025-02-17	26.350	26.550	26.170	26.370	24.897	3,731,132
2025-02-14	26.450	26.700	26.250	26.390	24.916	4,424,346
2025-02-13	26.490	26.600	26.360	26.400	24.925	2,786,837
2025-02-12	26.650	26.650	26.280	26.520	25.038	3,639,179
2025-02-11	26.660	26.820	26.390	26.640	25.152	3,951,040
2025-02-10	26.790	26.910	26.650	26.660	25.170	3,637,600
2025-02-07	26.830	27.150	26.400	26.800	25.303	5,964,983
2025-02-06	26.800	26.900	26.430	26.860	25.359	3,121,840
2025-02-05	27.330	27.410	26.600	26.800	25.303	4,326,457
2025-01-27	26.960	27.550	26.850	27.330	25.803	5,591,698
2025-01-24	26.920	27.070	26.710	26.850	25.350	3,744,906
2025-01-23	27.210	27.280	26.800	26.950	25.444	4,695,705
2025-01-22	26.880	27.190	26.670	26.860	25.359	3,933,041

← NewerPage 7 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.