Jiangxi Jovo Energy Co., Ltd (605090.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.90 | 26.71 | 25.90 | 26.28 | 26.28 | 5,230,533 |
| 29 Apr 2024 | 25.99 | 26.13 | 25.60 | 25.98 | 25.98 | 5,657,909 |
| 26 Apr 2024 | 26.06 | 26.35 | 25.71 | 26.00 | 26.00 | 4,218,386 |
| 25 Apr 2024 | 25.78 | 26.45 | 25.69 | 26.04 | 26.04 | 3,980,000 |
| 24 Apr 2024 | 26.51 | 26.63 | 25.43 | 25.76 | 25.76 | 9,400,977 |
| 23 Apr 2024 | 27.07 | 27.58 | 26.41 | 26.57 | 26.57 | 4,553,259 |
| 22 Apr 2024 | 27.30 | 27.37 | 26.40 | 26.85 | 26.85 | 4,208,910 |
| 19 Apr 2024 | 26.88 | 27.83 | 26.80 | 27.43 | 27.43 | 4,601,686 |
| 18 Apr 2024 | 27.00 | 27.45 | 26.75 | 26.91 | 26.91 | 3,844,310 |
| 17 Apr 2024 | 27.19 | 27.67 | 26.83 | 27.05 | 27.05 | 6,663,886 |
| 16 Apr 2024 | 27.80 | 28.19 | 27.05 | 27.20 | 27.20 | 4,432,920 |
| 15 Apr 2024 | 27.30 | 28.05 | 27.11 | 27.86 | 27.86 | 4,345,265 |
| 12 Apr 2024 | 26.83 | 27.86 | 26.83 | 27.43 | 27.43 | 3,909,080 |
| 11 Apr 2024 | 26.54 | 27.45 | 26.53 | 26.94 | 26.94 | 2,992,760 |
| 10 Apr 2024 | 26.81 | 26.99 | 26.41 | 26.73 | 26.73 | 5,176,948 |
| 09 Apr 2024 | 27.03 | 27.27 | 26.40 | 26.95 | 26.95 | 3,610,470 |
| 08 Apr 2024 | 27.57 | 27.57 | 26.80 | 27.16 | 27.16 | 3,998,937 |
| 03 Apr 2024 | 27.88 | 28.18 | 27.37 | 27.57 | 27.57 | 6,828,500 |
| 02 Apr 2024 | 27.67 | 28.10 | 27.40 | 27.91 | 27.91 | 4,289,264 |
| 01 Apr 2024 | 28.01 | 28.23 | 27.31 | 27.68 | 27.68 | 4,525,760 |
| 29 Mar 2024 | 26.70 | 27.16 | 26.68 | 28.00 | 28.00 | 1,243,200 |
| 28 Mar 2024 | 26.72 | 27.47 | 26.58 | 26.70 | 26.70 | 4,267,746 |
| 27 Mar 2024 | 26.79 | 27.51 | 26.79 | 26.80 | 26.80 | 3,808,380 |
| 26 Mar 2024 | 26.98 | 27.08 | 26.60 | 26.97 | 26.97 | 3,273,240 |
| 25 Mar 2024 | 27.16 | 27.52 | 26.94 | 26.98 | 26.98 | 3,564,574 |
| 22 Mar 2024 | 27.66 | 27.83 | 27.17 | 27.33 | 27.33 | 3,109,323 |
| 21 Mar 2024 | 28.15 | 28.28 | 27.69 | 27.70 | 27.70 | 2,705,903 |
| 20 Mar 2024 | 28.11 | 28.40 | 28.04 | 28.15 | 28.15 | 2,661,895 |
| 19 Mar 2024 | 28.50 | 28.90 | 28.29 | 28.29 | 28.29 | 2,952,420 |
| 18 Mar 2024 | 28.72 | 28.96 | 28.00 | 28.51 | 28.51 | 4,946,004 |
| 15 Mar 2024 | 28.67 | 28.81 | 28.30 | 28.72 | 28.72 | 3,438,380 |
| 14 Mar 2024 | 29.01 | 29.15 | 28.47 | 28.67 | 28.67 | 2,449,638 |
| 13 Mar 2024 | 28.66 | 29.14 | 28.45 | 28.89 | 28.89 | 2,611,440 |
| 12 Mar 2024 | 29.20 | 29.37 | 28.43 | 28.69 | 28.69 | 3,469,820 |
| 11 Mar 2024 | 28.57 | 29.66 | 28.57 | 29.29 | 29.29 | 4,454,823 |
| 08 Mar 2024 | 28.69 | 29.15 | 28.47 | 29.00 | 29.00 | 4,193,857 |
| 07 Mar 2024 | 28.45 | 29.37 | 28.45 | 28.66 | 28.66 | 3,812,632 |
| 06 Mar 2024 | 28.46 | 29.09 | 28.28 | 28.62 | 28.62 | 4,114,697 |
| 05 Mar 2024 | 28.05 | 28.56 | 28.02 | 28.46 | 28.46 | 4,243,318 |
| 04 Mar 2024 | 28.15 | 28.48 | 27.97 | 28.30 | 28.30 | 4,378,280 |
| 01 Mar 2024 | 28.83 | 29.16 | 28.00 | 28.21 | 28.21 | 4,308,223 |
| 29 Feb 2024 | 26.70 | 28.68 | 26.70 | 28.68 | 28.68 | 6,402,620 |
| 28 Feb 2024 | 28.02 | 28.96 | 27.14 | 27.18 | 27.18 | 6,110,940 |
| 27 Feb 2024 | 26.55 | 27.99 | 26.55 | 27.99 | 27.99 | 5,975,611 |
| 26 Feb 2024 | 27.00 | 27.10 | 26.64 | 26.78 | 26.78 | 2,663,580 |
| 23 Feb 2024 | 27.43 | 27.73 | 26.63 | 27.00 | 27.00 | 4,338,420 |
| 22 Feb 2024 | 26.69 | 27.72 | 26.54 | 27.50 | 27.50 | 5,695,729 |
| 21 Feb 2024 | 25.92 | 27.22 | 25.92 | 26.65 | 26.65 | 5,575,443 |
| 20 Feb 2024 | 26.04 | 26.41 | 25.70 | 26.12 | 26.12 | 4,583,230 |
| 19 Feb 2024 | 26.00 | 26.28 | 24.80 | 26.03 | 26.03 | 7,433,210 |
| 08 Feb 2024 | 26.05 | 27.08 | 25.67 | 26.04 | 26.04 | 7,147,641 |
| 07 Feb 2024 | 24.05 | 25.50 | 23.65 | 25.33 | 25.33 | 8,255,879 |
| 06 Feb 2024 | 22.90 | 24.62 | 22.00 | 24.09 | 24.09 | 11,082,760 |
| 05 Feb 2024 | 23.94 | 24.05 | 22.44 | 23.10 | 23.10 | 7,777,619 |
| 02 Feb 2024 | 24.77 | 25.08 | 23.52 | 24.20 | 24.20 | 4,063,218 |
| 01 Feb 2024 | 25.15 | 25.59 | 24.63 | 24.88 | 24.88 | 4,607,917 |
| 31 Jan 2024 | 25.95 | 26.60 | 25.35 | 25.44 | 25.44 | 3,650,716 |
| 30 Jan 2024 | 26.10 | 26.56 | 25.76 | 26.07 | 26.07 | 3,528,960 |
| 29 Jan 2024 | 26.41 | 26.80 | 26.05 | 26.13 | 26.13 | 4,016,486 |
| 26 Jan 2024 | 27.02 | 27.04 | 26.54 | 26.69 | 26.69 | 4,201,480 |
| 25 Jan 2024 | 26.00 | 27.30 | 25.70 | 27.05 | 27.05 | 9,331,693 |
| 24 Jan 2024 | 25.27 | 25.66 | 24.57 | 25.30 | 25.30 | 3,359,311 |
| 23 Jan 2024 | 25.00 | 25.65 | 24.58 | 25.30 | 25.30 | 4,916,138 |
| 22 Jan 2024 | 26.40 | 26.40 | 24.60 | 24.80 | 24.80 | 5,180,340 |
| 19 Jan 2024 | 26.02 | 26.50 | 25.85 | 26.10 | 26.10 | 5,258,375 |
| 18 Jan 2024 | 26.10 | 26.34 | 25.30 | 26.12 | 26.12 | 4,929,582 |
| 17 Jan 2024 | 26.65 | 27.10 | 26.35 | 26.43 | 26.43 | 2,517,574 |
| 16 Jan 2024 | 27.00 | 27.00 | 26.33 | 26.75 | 26.75 | 2,759,140 |
| 15 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 12 Jan 2024 | 26.50 | 26.83 | 26.20 | 26.61 | 26.61 | 3,734,413 |
| 11 Jan 2024 | 26.87 | 27.05 | 26.40 | 26.44 | 26.44 | 4,388,187 |
| 10 Jan 2024 | 27.47 | 27.51 | 26.85 | 26.93 | 26.93 | 4,519,500 |
| 09 Jan 2024 | 27.17 | 27.80 | 27.02 | 27.60 | 27.60 | 4,604,847 |
| 08 Jan 2024 | 27.78 | 27.78 | 27.09 | 27.10 | 27.10 | 4,327,544 |
| 05 Jan 2024 | 28.49 | 28.49 | 27.50 | 27.83 | 27.83 | 5,480,500 |
| 04 Jan 2024 | 28.53 | 28.73 | 28.19 | 28.51 | 28.51 | 3,460,066 |
| 03 Jan 2024 | 28.46 | 28.63 | 27.88 | 28.60 | 28.60 | 5,196,538 |
| 02 Jan 2024 | 28.10 | 28.76 | 28.02 | 28.23 | 28.23 | 5,389,111 |
| 29 Dec 2023 | 27.85 | 28.04 | 27.35 | 27.93 | 27.93 | 8,844,309 |
| 28 Dec 2023 | 28.25 | 28.49 | 27.74 | 27.82 | 27.82 | 6,667,840 |
| 27 Dec 2023 | 28.07 | 28.51 | 27.86 | 28.32 | 28.32 | 3,572,409 |
| 26 Dec 2023 | 28.43 | 28.68 | 27.78 | 27.96 | 27.96 | 3,839,989 |
| 25 Dec 2023 | 28.35 | 28.69 | 27.88 | 28.57 | 28.57 | 4,268,557 |
| 22 Dec 2023 | 28.46 | 28.98 | 28.16 | 28.44 | 28.44 | 4,068,530 |
| 21 Dec 2023 | 28.31 | 28.66 | 27.89 | 28.30 | 28.30 | 5,427,911 |
| 20 Dec 2023 | 28.76 | 29.23 | 28.20 | 28.23 | 28.23 | 5,381,855 |
| 19 Dec 2023 | 29.38 | 29.57 | 28.50 | 28.87 | 28.87 | 5,764,904 |
| 18 Dec 2023 | 28.76 | 29.35 | 28.64 | 29.23 | 29.23 | 6,187,993 |
| 15 Dec 2023 | 29.61 | 29.71 | 28.70 | 28.85 | 28.85 | 6,469,290 |
| 14 Dec 2023 | 29.82 | 30.30 | 29.51 | 29.65 | 29.65 | 4,913,952 |
| 13 Dec 2023 | 29.80 | 30.45 | 29.57 | 29.85 | 29.85 | 7,624,536 |
| 12 Dec 2023 | 29.80 | 30.29 | 29.33 | 29.80 | 29.80 | 5,657,031 |
| 11 Dec 2023 | 28.61 | 30.25 | 28.15 | 29.87 | 29.87 | 13,529,591 |
| 08 Dec 2023 | 28.77 | 29.23 | 28.28 | 28.30 | 28.30 | 6,760,268 |
| 07 Dec 2023 | 28.94 | 29.14 | 28.22 | 28.33 | 28.33 | 5,736,343 |
| 06 Dec 2023 | 29.30 | 29.44 | 28.55 | 28.80 | 28.80 | 7,316,640 |
| 05 Dec 2023 | 29.89 | 29.90 | 29.15 | 29.16 | 29.16 | 6,636,447 |
| 04 Dec 2023 | 30.48 | 31.21 | 29.79 | 29.89 | 29.89 | 10,105,655 |
| 01 Dec 2023 | 30.37 | 31.50 | 30.30 | 30.78 | 30.78 | 9,990,359 |
| 30 Nov 2023 | 28.76 | 31.05 | 28.76 | 30.85 | 30.85 | 19,121,311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.