JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.720	28.260	26.800	27.000	26.841	93,721,407
2023-04-26	28.340	29.580	28.340	28.340	28.173	98,811,613
2023-04-25	32.520	32.530	31.000	31.490	31.305	64,117,036
2023-04-24	32.430	34.200	32.250	32.530	32.339	73,606,993
2023-04-21	34.270	34.270	32.010	32.280	32.090	106,538,046
2023-04-20	34.360	35.200	33.880	34.690	34.486	71,826,802
2023-04-19	34.260	35.120	34.150	34.380	34.178	51,259,712
2023-04-18	34.980	34.980	33.500	34.290	34.088	71,561,485
2023-04-17	36.130	36.140	34.800	35.130	34.923	53,579,741
2023-04-14	35.190	36.570	34.000	36.120	35.908	80,194,301
2023-04-13	36.510	36.510	34.520	34.900	34.695	67,684,221
2023-04-12	35.500	37.160	35.060	36.600	36.385	65,692,313
2023-04-11	35.550	36.410	35.200	35.780	35.570	57,039,875
2023-04-10	37.820	37.960	35.440	35.600	35.391	90,920,393
2023-04-07	37.500	38.550	37.010	37.670	37.448	87,406,709
2023-04-06	34.640	38.280	34.530	37.230	37.011	124,745,937
2023-04-04	34.400	35.600	34.110	34.940	34.735	102,031,951
2023-04-03	32.560	34.740	32.560	34.550	34.347	113,275,225
2023-03-31	32.650	32.860	31.900	32.450	32.259	52,294,350
2023-03-30	33.000	33.550	32.310	32.870	32.677	48,338,168
2023-03-29	32.900	33.570	32.080	32.810	32.617	64,698,790
2023-03-28	32.700	33.960	32.530	33.180	32.985	61,726,284
2023-03-27	33.010	33.880	32.480	32.710	32.518	71,041,393
2023-03-24	33.500	34.280	32.870	33.400	33.204	74,905,099
2023-03-23	32.300	34.390	32.190	33.830	33.631	117,720,723
2023-03-22	32.000	32.800	31.620	32.790	32.597	73,256,807
2023-03-21	32.200	32.630	31.600	32.210	32.021	79,429,555
2023-03-20	30.980	33.320	30.700	32.760	32.567	139,302,617
2023-03-17	30.800	31.290	30.350	30.910	30.728	92,640,770
2023-03-16	28.860	31.310	28.760	30.590	30.410	130,191,719
2023-03-15	29.000	29.550	28.760	29.080	28.909	52,796,449
2023-03-14	28.450	29.190	27.840	28.970	28.800	56,172,819
2023-03-13	28.160	28.500	27.920	28.490	28.322	25,566,637
2023-03-10	28.000	28.960	27.900	28.190	28.024	38,883,522
2023-03-09	27.770	28.890	27.710	28.210	28.044	38,287,663
2023-03-08	27.400	27.920	27.350	27.770	27.607	24,055,549
2023-03-07	28.780	29.040	27.600	27.600	27.438	46,236,897
2023-03-06	29.470	29.470	28.340	28.910	28.740	46,578,970
2023-03-03	29.340	29.800	28.800	29.530	29.356	63,157,287
2023-03-02	29.450	29.710	28.740	28.810	28.641	34,420,223
2023-03-01	28.160	29.260	28.050	29.180	29.008	56,354,382
2023-02-28	27.860	28.440	27.630	28.140	27.975	28,983,571
2023-02-27	28.000	28.400	27.670	27.710	27.547	25,433,831
2023-02-24	28.400	28.720	27.980	28.250	28.084	32,316,712
2023-02-23	28.400	28.560	27.960	28.140	27.975	19,313,628
2023-02-22	28.400	28.780	27.900	28.410	28.243	30,006,140
2023-02-21	28.430	29.090	28.250	28.660	28.491	34,398,339
2023-02-20	27.050	28.790	26.980	28.630	28.462	48,172,274
2023-02-17	28.070	28.340	27.160	27.170	27.010	37,975,104
2023-02-16	29.060	29.200	27.800	28.030	27.865	49,840,405
2023-02-15	28.800	29.380	28.590	29.290	29.118	46,093,700
2023-02-14	28.230	29.820	28.230	28.860	28.690	72,399,139
2023-02-13	27.960	28.330	27.730	28.230	28.064	34,144,363
2023-02-10	28.000	28.580	27.910	28.180	28.014	40,364,448
2023-02-09	26.850	28.100	26.800	28.090	27.925	48,948,769
2023-02-08	27.460	27.750	26.880	26.950	26.792	27,342,822
2023-02-07	27.450	27.590	27.170	27.370	27.209	21,040,051
2023-02-06	27.620	27.750	27.300	27.450	27.289	24,103,200
2023-02-03	27.500	27.920	27.330	27.870	27.706	35,425,609
2023-02-02	27.910	28.030	27.450	27.610	27.448	39,900,371

← NewerPage 15 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.