JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.140	26.290	25.220	25.550	25.550	23,251,345
2024-01-19	25.580	26.620	25.570	26.140	26.140	29,266,447
2024-01-18	24.910	25.550	24.220	25.490	25.490	28,435,479
2024-01-17	25.970	26.080	25.030	25.030	25.030	15,506,726
2024-01-16	26.000	26.160	25.530	25.950	25.950	13,836,356
2024-01-15	25.470	26.460	25.400	26.130	26.130	19,916,189
2024-01-12	25.980	26.000	25.700	25.720	25.720	14,440,485
2024-01-11	25.610	26.170	25.370	26.000	26.000	16,807,071
2024-01-10	25.460	25.800	25.150	25.610	25.610	15,568,820
2024-01-09	26.110	26.430	25.430	25.780	25.780	23,994,809
2024-01-08	26.730	26.750	25.750	25.910	25.910	20,775,925
2024-01-05	26.990	27.390	26.560	26.730	26.730	16,668,022
2024-01-04	27.980	28.000	26.550	27.080	27.080	30,149,259
2024-01-03	29.410	29.550	27.660	27.980	27.980	28,169,627
2024-01-02	29.890	29.980	29.530	29.530	29.530	10,266,068
2023-12-29	29.260	29.920	29.220	29.860	29.860	17,147,857
2023-12-28	28.610	29.320	28.510	29.240	29.240	13,953,146
2023-12-27	27.940	28.660	27.910	28.600	28.600	14,477,722
2023-12-26	28.790	28.800	27.860	27.940	27.940	13,572,870
2023-12-25	28.400	28.920	28.400	28.790	28.790	10,014,090
2023-12-22	28.800	29.120	28.510	28.570	28.570	14,107,014
2023-12-21	28.600	29.090	28.560	28.870	28.870	12,459,460
2023-12-20	29.200	29.310	28.730	28.740	28.740	7,820,480
2023-12-19	29.160	29.500	28.930	29.200	29.200	11,518,295
2023-12-18	29.370	29.440	29.060	29.180	29.180	7,831,012
2023-12-15	29.510	29.830	29.340	29.470	29.470	9,171,177
2023-12-14	29.880	30.140	29.630	29.800	29.800	10,927,226
2023-12-13	29.900	30.050	29.600	29.770	29.770	10,851,022
2023-12-12	30.130	30.280	29.800	29.990	29.990	15,228,281
2023-12-11	29.450	30.300	29.100	30.200	30.200	23,723,060
2023-12-08	28.870	29.860	28.830	29.750	29.750	33,888,539
2023-12-07	29.030	29.170	28.570	28.720	28.720	16,069,643
2023-12-06	29.300	29.500	28.880	28.990	28.990	17,023,034
2023-12-05	30.070	30.070	29.320	29.440	29.440	15,658,076
2023-12-04	30.540	31.050	30.040	30.090	30.090	15,121,257
2023-12-01	30.450	30.680	30.180	30.540	30.540	11,813,061
2023-11-30	30.780	30.780	30.200	30.540	30.540	12,320,730
2023-11-29	30.790	31.250	30.710	30.780	30.780	13,936,801
2023-11-28	30.940	31.280	30.550	30.800	30.800	13,235,579
2023-11-27	30.560	30.950	30.410	30.880	30.880	14,392,762
2023-11-24	31.410	31.490	30.750	30.760	30.760	16,604,162
2023-11-23	31.390	31.730	31.030	31.500	31.500	17,517,130
2023-11-22	31.470	32.050	31.000	31.360	31.360	18,138,348
2023-11-21	31.680	32.770	31.530	31.690	31.690	29,127,901
2023-11-20	31.970	32.170	31.550	31.680	31.680	18,187,975
2023-11-17	31.650	32.120	31.530	31.970	31.970	16,308,305
2023-11-16	31.690	32.100	31.500	31.700	31.700	12,322,108
2023-11-15	31.980	32.220	31.600	31.810	31.810	19,286,610
2023-11-14	31.540	31.810	31.350	31.680	31.680	13,518,473
2023-11-13	31.700	31.750	31.220	31.540	31.540	14,387,402
2023-11-10	31.540	31.930	31.260	31.520	31.520	17,057,949
2023-11-09	31.990	32.240	31.400	31.570	31.570	21,670,980
2023-11-08	32.060	32.370	31.700	31.910	31.910	21,041,343
2023-11-07	31.710	32.350	31.660	32.270	32.270	24,152,189
2023-11-06	31.800	32.250	31.220	31.880	31.880	29,800,209
2023-11-03	30.560	31.370	30.450	31.280	31.280	28,137,381
2023-11-02	30.780	31.010	30.500	30.550	30.550	21,628,910
2023-11-01	30.610	31.050	30.420	30.580	30.580	16,118,068
2023-10-31	30.620	30.930	30.340	30.800	30.800	28,114,803
2023-10-30	28.600	30.730	28.560	30.610	30.610	50,853,794

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.