Jiangxi Jovo Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	27.290	27.560	26.910	27.540	26.001	6,559,057
2024-10-25	27.210	27.380	27.110	27.290	25.765	5,159,746
2024-10-24	27.410	27.410	27.000	27.210	25.690	3,703,553
2024-10-23	27.430	27.870	27.260	27.490	25.954	7,365,534
2024-10-22	27.100	27.580	26.640	27.290	25.765	9,561,814
2024-10-21	27.750	28.000	26.970	27.350	25.822	7,510,500
2024-10-18	26.640	28.090	26.440	27.570	26.030	9,100,255
2024-10-17	26.580	26.900	26.500	26.620	25.133	6,523,255
2024-10-16	26.470	27.070	26.280	26.500	25.019	5,444,600
2024-10-15	27.120	27.290	26.600	26.600	25.114	9,027,000
2024-10-14	27.310	27.670	26.800	27.340	25.812	7,495,151
2024-10-11	27.690	28.250	27.230	27.550	26.011	7,431,679
2024-10-10	27.260	28.500	27.260	27.580	26.039	9,134,600
2024-10-09	28.720	28.790	26.770	27.190	25.671	14,303,969
2024-10-08	31.500	31.590	28.730	29.300	27.663	17,884,716
2024-09-30	28.000	29.020	27.330	28.730	27.125	13,085,780
2024-09-27	26.690	27.030	26.270	27.000	25.491	5,616,359
2024-09-26	25.890	26.340	25.610	26.330	24.859	5,228,906
2024-09-25	25.980	26.290	25.750	25.930	24.481	6,552,519
2024-09-24	25.230	25.950	24.800	25.700	24.264	7,175,218
2024-09-23	24.400	24.940	24.220	24.830	23.443	2,156,340
2024-09-20	24.530	24.600	24.260	24.440	23.074	2,807,083
2024-09-19	24.530	24.780	24.150	24.630	23.254	3,704,583
2024-09-18	24.340	24.530	23.900	24.420	23.056	2,272,000
2024-09-13	24.500	24.710	24.320	24.350	22.990	2,140,560
2024-09-12	24.510	24.850	24.430	24.490	23.122	1,944,620
2024-09-11	24.990	24.990	24.300	24.640	23.263	6,457,900
2024-09-10	24.920	25.210	24.480	25.050	23.650	3,757,614
2024-09-09	25.400	25.400	24.700	24.920	23.528	3,818,340
2024-09-06	26.000	26.150	25.650	25.720	23.905	2,844,580
2024-09-05	25.700	26.220	25.700	26.050	24.212	2,478,823
2024-09-04	25.880	25.970	25.500	25.670	23.859	2,500,500
2024-09-03	26.080	26.250	25.850	25.930	24.101	3,295,171
2024-09-02	26.370	26.680	26.100	26.120	24.277	3,436,460
2024-08-30	26.410	26.850	26.030	26.470	24.602	5,561,780
2024-08-29	26.250	26.860	25.920	26.590	24.714	3,396,456
2024-08-28	26.000	26.390	26.000	26.160	24.314	2,017,061
2024-08-27	26.350	26.380	25.840	26.160	24.314	2,665,471
2024-08-26	26.480	26.520	26.050	26.430	24.565	2,318,200
2024-08-23	26.410	26.560	26.100	26.430	24.565	2,738,780
2024-08-22	26.590	26.680	26.050	26.450	24.584	2,936,760
2024-08-21	26.800	27.050	26.360	26.600	24.723	3,702,284
2024-08-20	27.000	27.140	26.510	26.860	24.965	3,336,180
2024-08-19	27.040	27.330	26.800	27.070	25.160	3,571,401
2024-08-16	27.400	27.570	26.620	27.040	25.132	6,502,840
2024-08-15	27.620	28.090	27.130	27.450	25.513	6,269,808
2024-08-14	28.430	28.580	27.060	27.400	25.467	14,098,935
2024-08-13	28.980	29.110	28.100	28.700	26.675	4,539,720
2024-08-12	28.370	29.290	28.370	28.840	26.805	3,698,161
2024-08-09	28.890	29.070	28.350	28.350	26.350	3,527,920
2024-08-08	28.610	29.250	28.430	28.770	26.740	3,875,800
2024-08-07	28.050	29.200	27.920	28.860	26.824	5,234,680
2024-08-06	27.950	28.430	27.870	28.110	26.127	3,202,948
2024-08-05	28.350	28.830	27.710	27.710	25.755	4,195,003
2024-08-02	29.140	29.350	28.400	28.540	26.526	4,823,240
2024-08-01	29.240	29.750	28.900	29.190	27.130	5,378,643
2024-07-31	28.200	29.480	28.030	29.200	27.140	7,367,387
2024-07-30	28.490	28.550	27.490	28.250	26.257	5,234,823
2024-07-29	27.990	28.900	27.920	28.490	26.480	5,305,320
2024-07-26	27.500	28.190	27.280	27.990	26.015	3,937,840

← NewerPage 9 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.