JCET Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.700 | 24.660 | 23.290 | 24.310 | 24.310 | 36,578,124 |
| 2024-04-24 | 23.680 | 24.380 | 23.570 | 24.380 | 24.380 | 31,266,390 |
| 2024-04-23 | 24.150 | 24.480 | 23.390 | 23.520 | 23.520 | 28,191,859 |
| 2024-04-22 | 24.000 | 24.410 | 23.690 | 24.060 | 24.060 | 28,116,020 |
| 2024-04-19 | 25.280 | 25.360 | 24.360 | 24.540 | 24.540 | 33,974,875 |
| 2024-04-18 | 25.340 | 25.920 | 25.090 | 25.550 | 25.550 | 24,053,637 |
| 2024-04-17 | 24.820 | 25.630 | 24.820 | 25.590 | 25.590 | 26,763,846 |
| 2024-04-16 | 25.400 | 25.550 | 24.700 | 24.710 | 24.710 | 28,588,750 |
| 2024-04-15 | 25.480 | 26.050 | 25.210 | 25.740 | 25.740 | 31,067,843 |
| 2024-04-12 | 25.420 | 25.880 | 25.420 | 25.530 | 25.530 | 23,272,995 |
| 2024-04-11 | 25.010 | 25.790 | 25.010 | 25.390 | 25.390 | 29,690,847 |
| 2024-04-10 | 26.110 | 26.120 | 25.060 | 25.170 | 25.170 | 31,428,918 |
| 2024-04-09 | 25.910 | 26.300 | 25.670 | 26.210 | 26.210 | 24,724,518 |
| 2024-04-08 | 27.010 | 27.100 | 26.070 | 26.080 | 26.080 | 35,619,357 |
| 2024-04-03 | 27.180 | 27.690 | 27.020 | 27.180 | 27.180 | 33,954,170 |
| 2024-04-02 | 27.860 | 27.870 | 27.010 | 27.100 | 27.100 | 50,767,277 |
| 2024-04-01 | 28.000 | 28.590 | 27.350 | 28.120 | 28.120 | 57,730,811 |
| 2024-03-29 | 28.610 | 28.650 | 28.000 | 28.130 | 28.130 | 34,638,026 |
| 2024-03-28 | 28.190 | 30.000 | 27.110 | 29.030 | 29.030 | 97,660,197 |
| 2024-03-27 | 31.080 | 31.080 | 28.990 | 29.110 | 29.110 | 155,192,574 |
| 2024-03-26 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2024-03-25 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2024-03-22 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2024-03-21 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2024-03-20 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2024-03-19 | 28.750 | 28.930 | 28.250 | 28.250 | 28.250 | 23,735,962 |
| 2024-03-18 | 28.280 | 28.740 | 28.080 | 28.740 | 28.740 | 31,391,198 |
| 2024-03-15 | 27.940 | 28.010 | 27.420 | 27.970 | 27.970 | 22,144,563 |
| 2024-03-14 | 28.100 | 28.500 | 27.690 | 27.960 | 27.960 | 32,323,379 |
| 2024-03-13 | 28.920 | 29.000 | 28.420 | 28.580 | 28.580 | 32,004,850 |
| 2024-03-12 | 28.550 | 29.620 | 28.380 | 28.780 | 28.780 | 49,121,232 |
| 2024-03-11 | 28.130 | 28.700 | 27.900 | 28.660 | 28.660 | 49,158,932 |
| 2024-03-08 | 27.560 | 29.120 | 27.380 | 28.990 | 28.990 | 77,963,216 |
| 2024-03-07 | 28.950 | 29.100 | 27.320 | 27.540 | 27.540 | 81,709,002 |
| 2024-03-06 | 30.450 | 30.450 | 28.680 | 28.880 | 28.880 | 109,948,493 |
| 2024-03-05 | 30.680 | 30.680 | 30.070 | 30.680 | 30.680 | 69,420,299 |
| 2024-03-04 | 26.820 | 28.490 | 26.820 | 27.890 | 27.890 | 54,649,779 |
| 2024-03-01 | 26.290 | 26.950 | 26.160 | 26.690 | 26.690 | 33,344,786 |
| 2024-02-29 | 25.020 | 26.210 | 24.980 | 26.160 | 26.160 | 26,071,647 |
| 2024-02-28 | 26.100 | 26.500 | 25.090 | 25.100 | 25.100 | 30,445,863 |
| 2024-02-27 | 24.970 | 26.100 | 24.830 | 26.090 | 26.090 | 30,836,642 |
| 2024-02-26 | 25.010 | 25.430 | 24.880 | 25.080 | 25.080 | 18,641,594 |
| 2024-02-23 | 25.300 | 25.330 | 24.800 | 25.130 | 25.130 | 18,196,568 |
| 2024-02-22 | 24.320 | 25.100 | 24.320 | 24.990 | 24.990 | 31,222,631 |
| 2024-02-21 | 23.860 | 24.720 | 23.660 | 24.320 | 24.320 | 25,343,576 |
| 2024-02-20 | 24.230 | 24.260 | 23.750 | 24.130 | 24.130 | 24,871,962 |
| 2024-02-19 | 24.450 | 24.500 | 23.750 | 24.480 | 24.480 | 25,579,473 |
| 2024-02-08 | 23.680 | 24.660 | 23.610 | 23.980 | 23.980 | 24,949,117 |
| 2024-02-07 | 22.750 | 23.720 | 22.460 | 23.500 | 23.500 | 30,097,995 |
| 2024-02-06 | 20.800 | 22.750 | 20.630 | 22.680 | 22.680 | 30,017,778 |
| 2024-02-05 | 21.550 | 21.730 | 19.950 | 20.960 | 20.960 | 39,428,187 |
| 2024-02-02 | 22.810 | 23.030 | 21.000 | 21.780 | 21.780 | 28,956,629 |
| 2024-02-01 | 22.320 | 23.300 | 22.300 | 22.670 | 22.670 | 21,220,211 |
| 2024-01-31 | 23.250 | 23.510 | 22.400 | 22.480 | 22.480 | 23,775,162 |
| 2024-01-30 | 23.820 | 24.040 | 23.360 | 23.400 | 23.400 | 17,128,894 |
| 2024-01-29 | 24.630 | 24.920 | 23.750 | 23.940 | 23.940 | 23,040,534 |
| 2024-01-26 | 25.510 | 25.540 | 24.400 | 24.620 | 24.620 | 35,976,644 |
| 2024-01-25 | 24.400 | 25.750 | 24.100 | 25.720 | 25.720 | 28,725,283 |
| 2024-01-24 | 25.100 | 25.220 | 23.580 | 24.510 | 24.510 | 42,082,621 |
| 2024-01-23 | 25.230 | 25.750 | 24.960 | 25.440 | 25.440 | 20,062,657 |
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.