JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.100	34.210	33.330	33.470	33.470	25,093,224
2023-07-26	34.300	34.600	33.860	34.150	34.150	26,043,918
2023-07-25	34.700	34.790	33.490	34.160	34.160	37,194,650
2023-07-24	34.010	35.200	34.000	34.300	34.300	26,467,876
2023-07-21	34.180	35.100	33.650	34.470	34.470	38,569,706
2023-07-20	35.160	35.500	33.800	33.960	33.960	42,033,733
2023-07-19	35.550	36.280	34.880	35.160	35.160	52,129,025
2023-07-18	35.300	37.080	35.300	35.550	35.550	81,475,149
2023-07-17	34.390	35.100	33.570	34.980	34.980	50,852,432
2023-07-14	34.020	36.110	34.020	34.700	34.700	103,668,522
2023-07-13	31.680	33.170	31.370	32.960	32.960	49,709,384
2023-07-12	31.800	32.100	31.260	31.370	31.370	18,559,745
2023-07-11	30.560	31.880	30.560	31.810	31.810	29,854,108
2023-07-10	30.750	30.990	30.410	30.560	30.560	16,559,223
2023-07-07	31.450	31.590	30.560	30.750	30.750	23,693,355
2023-07-06	31.640	32.070	31.600	31.700	31.700	15,851,409
2023-07-05	32.190	32.470	31.680	31.830	31.830	20,816,417
2023-07-04	31.600	32.380	31.300	32.190	32.190	24,189,860
2023-07-03	31.160	31.960	31.050	31.660	31.660	28,944,283
2023-06-30	30.780	31.310	30.500	31.170	31.170	21,917,077
2023-06-29	31.000	31.800	30.700	30.870	30.870	28,511,390
2023-06-28	32.220	32.350	30.600	31.080	31.080	38,346,788
2023-06-27	32.010	32.700	31.860	32.050	32.050	22,982,932
2023-06-26	32.900	32.910	31.740	32.010	32.010	41,445,041
2023-06-21	33.800	34.080	33.000	33.550	33.550	38,122,948
2023-06-20	33.000	34.180	32.950	34.000	33.800	52,403,470
2023-06-19	32.340	33.990	31.880	33.510	33.313	58,238,566
2023-06-16	32.140	32.520	31.730	32.430	32.239	30,983,857
2023-06-15	32.800	32.900	31.900	32.200	32.011	39,131,698
2023-06-14	33.730	33.980	32.220	32.560	32.369	53,665,204
2023-06-13	32.500	33.830	32.200	33.470	33.273	64,921,781
2023-06-12	31.970	32.980	31.800	32.620	32.428	65,041,219
2023-06-09	31.180	31.860	30.680	31.800	31.613	54,158,573
2023-06-08	31.260	31.730	30.500	31.330	31.146	46,508,663
2023-06-07	30.030	32.000	30.030	31.520	31.335	77,838,207
2023-06-06	30.800	30.880	29.480	29.550	29.376	43,732,701
2023-06-05	30.600	31.400	30.590	31.020	30.838	37,411,260
2023-06-02	30.560	30.750	29.970	30.530	30.350	26,749,438
2023-06-01	30.920	30.980	30.360	30.560	30.380	36,953,440
2023-05-31	31.300	31.770	30.730	31.200	31.017	32,390,768
2023-05-30	31.200	31.360	30.480	31.360	31.176	35,483,870
2023-05-29	30.950	31.820	30.890	31.200	31.017	49,131,566
2023-05-26	30.200	30.520	29.780	30.380	30.201	32,504,127
2023-05-25	29.390	30.200	29.380	29.990	29.814	37,014,750
2023-05-24	29.400	29.880	29.010	29.360	29.187	28,100,254
2023-05-23	29.770	29.980	29.330	29.500	29.327	24,600,594
2023-05-22	30.700	31.030	29.360	29.700	29.525	44,706,915
2023-05-19	30.000	30.890	29.990	30.520	30.341	50,966,868
2023-05-18	29.750	30.250	29.400	29.700	29.525	34,706,135
2023-05-17	29.600	30.150	29.390	29.690	29.515	44,253,163
2023-05-16	28.410	30.150	28.340	29.850	29.674	83,480,079
2023-05-15	27.840	28.490	27.300	28.410	28.243	45,936,571
2023-05-12	27.380	28.820	27.350	28.110	27.945	76,136,617
2023-05-11	27.370	27.570	27.030	27.300	27.139	33,791,742
2023-05-10	27.250	27.560	26.860	27.090	26.931	32,783,560
2023-05-09	27.040	27.810	26.800	27.230	27.070	45,190,119
2023-05-08	26.720	27.460	26.720	27.030	26.871	36,857,702
2023-05-05	27.000	27.560	26.370	26.690	26.533	41,004,861
2023-05-04	27.400	27.940	26.810	27.030	26.871	45,190,414
2023-04-28	26.830	27.790	26.810	27.550	27.388	64,947,346

← NewerPage 14 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.