JCET Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 33.600 | 34.390 | 33.310 | 33.800 | 33.800 | 45,167,461 |
| 2024-07-23 | 35.490 | 35.490 | 33.640 | 33.680 | 33.680 | 57,165,514 |
| 2024-07-22 | 35.000 | 36.110 | 34.880 | 35.750 | 35.750 | 44,491,626 |
| 2024-07-19 | 34.300 | 35.590 | 33.300 | 35.110 | 35.110 | 69,429,222 |
| 2024-07-18 | 34.000 | 35.680 | 32.930 | 35.300 | 35.300 | 80,754,116 |
| 2024-07-17 | 35.870 | 36.700 | 34.340 | 34.670 | 34.670 | 61,715,559 |
| 2024-07-16 | 34.300 | 36.190 | 34.300 | 36.030 | 36.030 | 65,916,686 |
| 2024-07-15 | 33.480 | 34.950 | 33.360 | 34.750 | 34.750 | 52,764,186 |
| 2024-07-12 | 33.300 | 33.710 | 32.800 | 33.570 | 33.570 | 32,869,951 |
| 2024-07-11 | 33.300 | 34.180 | 32.740 | 33.710 | 33.710 | 60,189,065 |
| 2024-07-10 | 32.810 | 33.190 | 32.600 | 32.780 | 32.780 | 36,498,850 |
| 2024-07-09 | 31.130 | 33.270 | 30.910 | 33.110 | 33.110 | 70,699,687 |
| 2024-07-08 | 31.500 | 31.890 | 31.140 | 31.220 | 31.220 | 28,901,833 |
| 2024-07-05 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 0 |
| 2024-07-04 | 32.110 | 32.550 | 31.700 | 31.850 | 31.850 | 40,098,154 |
| 2024-07-03 | 30.770 | 32.820 | 30.510 | 32.380 | 32.380 | 69,087,700 |
| 2024-07-02 | 31.300 | 31.620 | 30.560 | 30.710 | 30.710 | 28,876,433 |
| 2024-07-01 | 31.510 | 31.750 | 30.570 | 31.370 | 31.370 | 35,581,085 |
| 2024-06-28 | 31.200 | 31.970 | 30.960 | 31.710 | 31.710 | 45,139,177 |
| 2024-06-27 | 31.210 | 32.600 | 31.020 | 31.430 | 31.430 | 66,167,038 |
| 2024-06-26 | 30.190 | 31.840 | 29.690 | 31.330 | 31.330 | 51,769,877 |
| 2024-06-25 | 30.810 | 31.400 | 29.640 | 30.000 | 30.000 | 64,186,820 |
| 2024-06-24 | 30.970 | 31.800 | 30.800 | 30.990 | 30.990 | 55,817,070 |
| 2024-06-21 | 30.630 | 31.250 | 30.240 | 31.000 | 31.000 | 38,197,822 |
| 2024-06-20 | 31.300 | 31.880 | 30.930 | 31.080 | 31.080 | 53,015,408 |
| 2024-06-19 | 31.300 | 32.020 | 31.050 | 31.750 | 31.750 | 73,979,582 |
| 2024-06-18 | 31.200 | 31.410 | 30.810 | 31.400 | 31.400 | 58,095,648 |
| 2024-06-17 | 29.050 | 31.900 | 28.750 | 31.280 | 31.280 | 98,033,148 |
| 2024-06-14 | 29.150 | 29.290 | 28.680 | 29.050 | 29.050 | 48,979,129 |
| 2024-06-13 | 29.200 | 29.900 | 29.050 | 29.120 | 29.120 | 62,291,355 |
| 2024-06-12 | 28.670 | 30.300 | 28.670 | 28.840 | 28.840 | 89,341,382 |
| 2024-06-11 | 27.880 | 28.750 | 27.760 | 28.630 | 28.630 | 53,878,194 |
| 2024-06-07 | 27.850 | 28.240 | 27.430 | 27.750 | 27.750 | 46,276,244 |
| 2024-06-06 | 27.400 | 28.180 | 27.400 | 27.950 | 27.950 | 65,473,529 |
| 2024-06-05 | 26.750 | 27.760 | 26.700 | 27.220 | 27.220 | 49,591,444 |
| 2024-06-04 | 26.950 | 26.950 | 26.410 | 26.850 | 26.850 | 34,899,344 |
| 2024-06-03 | 25.980 | 26.980 | 25.980 | 26.840 | 26.840 | 58,122,735 |
| 2024-05-31 | 26.000 | 26.300 | 25.750 | 25.970 | 25.970 | 30,881,281 |
| 2024-05-30 | 25.000 | 26.220 | 24.830 | 26.080 | 26.080 | 50,364,897 |
| 2024-05-29 | 25.100 | 25.370 | 24.960 | 25.210 | 25.210 | 22,817,121 |
| 2024-05-28 | 25.280 | 26.180 | 25.070 | 25.150 | 25.150 | 40,992,614 |
| 2024-05-27 | 24.500 | 25.160 | 24.010 | 25.130 | 25.130 | 31,274,579 |
| 2024-05-24 | 25.070 | 25.490 | 24.480 | 24.530 | 24.530 | 25,293,568 |
| 2024-05-23 | 26.060 | 26.060 | 25.370 | 25.390 | 25.390 | 21,560,893 |
| 2024-05-22 | 25.910 | 26.100 | 25.670 | 26.030 | 26.030 | 19,531,367 |
| 2024-05-21 | 26.000 | 26.100 | 25.800 | 25.900 | 25.900 | 12,143,053 |
| 2024-05-20 | 26.400 | 26.490 | 25.920 | 26.110 | 26.110 | 20,681,388 |
| 2024-05-17 | 25.770 | 25.970 | 25.380 | 25.970 | 25.970 | 19,137,550 |
| 2024-05-16 | 26.300 | 26.400 | 25.800 | 25.840 | 25.840 | 26,396,400 |
| 2024-05-15 | 25.900 | 26.890 | 25.640 | 26.210 | 26.210 | 33,783,850 |
| 2024-05-14 | 25.940 | 26.430 | 25.890 | 25.950 | 25.950 | 18,011,711 |
| 2024-05-13 | 25.980 | 26.180 | 25.560 | 25.900 | 25.900 | 19,476,962 |
| 2024-05-10 | 26.750 | 26.960 | 26.150 | 26.230 | 26.230 | 26,035,281 |
| 2024-05-09 | 26.180 | 26.740 | 26.110 | 26.670 | 26.670 | 20,653,078 |
| 2024-05-08 | 26.660 | 26.870 | 26.130 | 26.200 | 26.200 | 21,481,762 |
| 2024-05-07 | 26.620 | 26.840 | 26.300 | 26.670 | 26.670 | 28,693,769 |
| 2024-05-06 | 26.200 | 26.760 | 26.190 | 26.680 | 26.680 | 36,257,230 |
| 2024-04-30 | 26.250 | 26.270 | 25.640 | 25.770 | 25.770 | 25,777,502 |
| 2024-04-29 | 25.310 | 26.250 | 25.200 | 26.200 | 26.200 | 38,588,237 |
| 2024-04-26 | 24.150 | 25.350 | 24.130 | 25.170 | 25.170 | 36,348,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.2000 CNY |
| 2022-07-14 | 0.2000 CNY |
| 2021-07-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.