Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.880	27.350	26.550	26.980	25.473	4,810,140
2025-01-20	26.640	27.080	26.420	26.810	25.312	5,751,501
2025-01-17	26.190	26.680	26.110	26.550	25.067	5,368,408
2025-01-16	26.280	26.760	26.080	26.230	24.764	5,971,040
2025-01-15	26.900	27.050	26.060	26.200	24.736	6,035,228
2025-01-14	26.550	27.020	26.210	26.950	25.444	4,809,793
2025-01-13	26.390	26.920	26.230	26.360	24.887	4,075,446
2025-01-10	26.430	26.740	26.210	26.320	24.849	3,948,878
2025-01-09	26.410	26.620	26.130	26.440	24.963	4,451,163
2025-01-08	27.050	27.200	26.310	26.660	25.170	6,342,940
2025-01-07	27.620	27.890	26.880	27.250	25.727	6,887,952
2025-01-06	27.350	27.930	26.870	27.920	26.360	8,658,925
2025-01-03	27.330	28.370	27.330	27.770	26.218	7,315,396
2025-01-02	28.960	28.990	27.430	27.670	26.124	10,830,020
2024-12-31	28.110	28.800	27.990	28.530	26.936	11,988,528
2024-12-30	28.060	28.350	27.800	27.850	26.294	3,448,893
2024-12-27	27.870	28.150	27.710	28.110	26.539	4,090,760
2024-12-26	27.790	28.400	27.580	27.960	26.398	5,454,240
2024-12-25	27.500	27.850	27.370	27.830	26.275	4,364,465
2024-12-24	27.200	27.580	27.150	27.560	26.020	3,273,227
2024-12-23	27.530	27.730	27.070	27.220	25.699	4,522,206
2024-12-20	27.270	27.880	27.170	27.610	26.067	5,488,106
2024-12-19	27.280	27.340	26.920	27.300	25.775	3,670,142
2024-12-18	27.750	27.950	27.420	27.440	25.907	4,001,540
2024-12-17	27.510	27.860	27.480	27.640	26.096	4,030,330
2024-12-16	27.480	27.860	27.350	27.500	25.964	4,663,630
2024-12-13	28.300	28.300	27.350	27.410	25.879	7,702,146
2024-12-12	28.100	28.420	28.010	28.420	26.832	4,962,568
2024-12-11	27.970	28.150	27.900	28.000	26.436	3,821,100
2024-12-10	28.420	28.480	27.870	27.970	26.407	7,133,930
2024-12-09	28.310	28.490	27.880	27.920	26.360	4,449,540
2024-12-06	28.200	28.400	28.000	28.320	26.738	4,102,740
2024-12-05	28.400	28.580	28.010	28.090	26.521	4,624,810
2024-12-04	28.510	28.790	28.100	28.450	26.860	3,945,480
2024-12-03	28.860	28.870	28.290	28.570	26.974	6,092,684
2024-12-02	29.340	29.340	28.400	28.860	27.248	7,683,722
2024-11-29	29.000	29.480	28.500	29.300	27.663	9,255,562
2024-11-28	28.650	29.600	28.450	28.880	27.266	9,141,528
2024-11-27	27.400	29.000	27.300	29.000	27.380	12,096,180
2024-11-26	27.420	27.760	27.200	27.540	26.001	4,315,799
2024-11-25	27.100	27.770	27.090	27.530	25.992	4,457,735
2024-11-22	28.040	28.570	27.200	27.200	25.680	7,129,780
2024-11-21	28.400	28.640	27.880	28.080	26.511	4,231,525
2024-11-20	27.830	28.580	27.710	28.300	26.719	6,417,596
2024-11-19	27.590	27.960	27.470	27.950	26.388	4,850,800
2024-11-18	27.930	28.450	27.560	27.680	26.133	5,565,360
2024-11-15	28.280	28.700	27.860	27.930	26.369	5,415,680
2024-11-14	29.000	29.460	28.220	28.320	26.738	6,401,449
2024-11-13	29.070	29.300	28.620	29.080	27.455	5,301,040
2024-11-12	30.210	30.350	29.110	29.310	27.672	10,916,611
2024-11-11	29.950	31.050	29.220	30.200	28.513	17,748,015
2024-11-08	29.690	31.050	29.380	29.880	28.211	22,098,534
2024-11-07	27.660	30.400	27.400	29.600	27.946	20,996,027
2024-11-06	27.900	28.190	27.540	27.700	26.152	7,812,733
2024-11-05	27.700	28.070	27.330	28.000	26.436	10,778,200
2024-11-04	26.900	27.650	26.680	27.600	26.058	9,619,629
2024-11-01	26.460	27.500	26.460	26.750	25.255	12,088,785
2024-10-31	26.400	26.670	26.180	26.440	24.963	3,518,420
2024-10-30	26.810	26.920	26.190	26.420	24.944	6,327,624
2024-10-29	27.450	27.540	26.720	26.800	25.303	6,143,632

← NewerPage 8 of 21 · 1,217 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.