JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.980	28.660	27.780	28.510	28.510	19,462,925
2023-10-26	28.100	28.500	27.720	28.080	28.080	15,470,286
2023-10-25	28.450	28.870	28.040	28.290	28.290	15,254,827
2023-10-24	27.700	28.660	27.320	28.280	28.280	20,936,850
2023-10-23	28.220	28.450	27.420	27.700	27.700	19,324,693
2023-10-20	29.100	29.300	28.330	28.450	28.450	18,195,644
2023-10-19	28.900	30.000	28.900	29.120	29.120	19,729,374
2023-10-18	29.680	30.230	29.110	29.120	29.120	15,787,195
2023-10-17	29.790	29.900	29.330	29.830	29.830	15,089,759
2023-10-16	30.450	30.490	29.450	29.670	29.670	20,282,410
2023-10-13	30.100	30.630	29.900	30.540	30.540	21,798,728
2023-10-12	30.870	30.890	29.950	30.440	30.440	29,958,669
2023-10-11	30.510	30.920	30.260	30.890	30.890	26,654,744
2023-10-10	30.450	30.690	30.230	30.460	30.460	16,801,540
2023-10-09	30.450	30.740	30.200	30.450	30.450	15,206,986
2023-09-28	30.620	30.950	30.310	30.500	30.500	15,808,839
2023-09-27	30.170	30.980	30.100	30.540	30.540	19,994,002
2023-09-26	30.110	30.440	29.960	30.200	30.200	16,578,882
2023-09-25	30.190	30.300	29.920	30.160	30.160	17,211,251
2023-09-22	29.800	30.280	29.460	30.180	30.180	25,569,850
2023-09-21	28.800	30.360	28.700	29.860	29.860	35,437,936
2023-09-20	29.010	29.340	28.820	28.830	28.830	17,012,258
2023-09-19	30.010	30.010	28.970	29.230	29.230	27,498,455
2023-09-18	30.300	30.470	29.770	30.010	30.010	22,203,512
2023-09-15	30.700	31.150	30.230	30.530	30.530	23,847,665
2023-09-14	31.190	31.460	30.380	30.560	30.560	24,047,314
2023-09-13	32.110	32.260	30.910	31.140	31.140	37,496,877
2023-09-12	33.030	33.400	32.310	32.500	32.500	19,733,664
2023-09-11	32.460	32.990	32.450	32.700	32.700	17,052,402
2023-09-08	32.300	32.840	31.950	32.480	32.480	19,998,103
2023-09-07	33.130	33.350	32.500	32.510	32.510	30,042,496
2023-09-06	33.320	33.800	33.110	33.660	33.660	33,186,679
2023-09-05	33.950	34.430	33.040	33.310	33.310	47,374,179
2023-09-04	32.540	33.620	32.500	33.620	33.620	31,936,654
2023-09-01	32.700	33.020	32.150	32.380	32.380	19,011,258
2023-08-31	32.000	33.330	31.910	32.600	32.600	34,077,998
2023-08-30	32.000	32.710	31.650	32.490	32.490	43,429,720
2023-08-29	30.030	31.250	30.000	31.070	31.070	20,601,528
2023-08-28	31.430	31.880	30.010	30.070	30.070	22,927,092
2023-08-25	30.600	30.600	29.550	29.810	29.810	16,372,206
2023-08-24	30.230	31.130	30.210	30.860	30.860	16,377,370
2023-08-23	30.740	30.770	29.530	30.080	30.080	17,926,934
2023-08-22	30.360	31.000	30.040	30.910	30.910	15,661,587
2023-08-21	30.410	30.740	30.100	30.110	30.110	9,708,522
2023-08-18	31.490	31.690	30.370	30.400	30.400	17,351,785
2023-08-17	30.620	31.750	30.610	31.500	31.500	14,763,418
2023-08-16	31.180	31.260	30.680	30.920	30.920	12,783,588
2023-08-15	32.120	32.260	30.780	31.170	31.170	24,101,210
2023-08-14	31.200	32.050	31.060	31.970	31.970	14,817,136
2023-08-11	32.460	32.500	31.790	31.790	31.790	18,241,880
2023-08-10	32.450	33.030	32.380	32.560	32.560	17,674,248
2023-08-09	32.700	33.200	32.360	32.450	32.450	21,904,393
2023-08-08	34.080	34.280	32.990	33.010	33.010	22,218,976
2023-08-07	34.360	34.440	33.660	33.860	33.860	24,187,318
2023-08-04	33.400	34.550	33.400	34.330	34.330	42,184,242
2023-08-03	33.070	33.680	32.650	33.250	33.250	18,048,895
2023-08-02	33.100	33.600	33.010	33.360	33.360	21,487,990
2023-08-01	32.910	33.440	32.860	33.200	33.200	20,519,197
2023-07-31	33.400	33.770	32.380	32.990	32.990	38,709,322
2023-07-28	33.470	33.890	32.920	33.480	33.480	26,572,697

← NewerPage 13 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.