JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.830	27.750	26.820	27.590	27.428	43,250,997
2023-01-31	27.130	27.400	26.680	26.680	26.523	38,640,066
2023-01-30	27.690	27.810	27.100	27.160	27.000	39,233,031
2023-01-20	26.880	27.280	26.810	27.250	27.090	33,763,058
2023-01-19	26.500	26.970	26.310	26.910	26.752	31,004,898
2023-01-18	26.660	26.790	26.440	26.500	26.344	24,119,950
2023-01-17	26.500	27.070	26.450	26.690	26.533	38,890,390
2023-01-16	26.050	26.650	26.000	26.490	26.334	42,492,215
2023-01-13	26.450	26.580	25.900	26.260	26.106	41,990,206
2023-01-12	26.150	26.460	25.760	26.280	26.125	51,981,442
2023-01-11	25.350	27.320	25.240	26.150	25.996	103,263,020
2023-01-10	24.450	25.270	24.370	25.100	24.952	56,330,180
2023-01-09	24.050	24.300	23.900	24.020	23.879	14,160,124
2023-01-06	23.900	24.200	23.830	23.980	23.839	17,336,277
2023-01-05	23.430	24.200	23.380	24.000	23.859	23,371,806
2023-01-04	23.400	23.960	23.400	23.540	23.402	18,334,343
2023-01-03	23.080	23.480	22.930	23.420	23.282	12,943,599
2022-12-30	23.240	23.270	22.980	23.050	22.914	9,109,892
2022-12-29	23.080	23.280	22.960	23.050	22.914	9,218,366
2022-12-28	23.390	23.420	23.060	23.150	23.014	10,574,873
2022-12-27	23.450	23.620	23.220	23.450	23.312	11,668,101
2022-12-26	22.950	23.530	22.930	23.430	23.292	12,122,877
2022-12-23	23.180	23.390	22.800	22.940	22.805	14,939,249
2022-12-22	23.880	24.080	23.330	23.440	23.302	15,031,790
2022-12-21	24.140	24.350	23.600	23.890	23.750	15,555,311
2022-12-20	24.020	24.610	23.830	24.140	23.998	17,751,186
2022-12-19	25.100	25.110	24.130	24.190	24.048	22,850,548
2022-12-16	25.120	25.280	24.920	25.190	25.042	24,793,126
2022-12-15	24.300	25.830	24.260	25.400	25.251	56,048,384
2022-12-14	24.900	25.200	24.530	24.540	24.396	40,464,895
2022-12-13	24.330	24.480	24.160	24.170	24.028	11,789,444
2022-12-12	24.060	24.740	23.990	24.420	24.276	21,023,381
2022-12-09	23.960	24.310	23.920	24.220	24.078	19,665,382
2022-12-08	24.400	24.560	23.850	23.940	23.799	23,922,862
2022-12-07	24.750	24.880	24.450	24.480	24.336	22,242,102
2022-12-06	24.700	25.340	24.680	24.980	24.833	26,606,268
2022-12-05	24.510	24.870	24.370	24.860	24.714	19,764,710
2022-12-02	24.780	25.090	24.370	24.440	24.296	21,117,772
2022-12-01	25.200	25.470	24.850	24.910	24.764	21,076,303
2022-11-30	25.000	25.140	24.810	25.000	24.853	16,393,593
2022-11-29	24.680	25.050	24.400	24.990	24.843	20,979,296
2022-11-28	23.880	24.780	23.790	24.610	24.465	19,032,827
2022-11-25	24.660	25.100	24.320	24.360	24.217	17,782,619
2022-11-24	24.780	24.920	24.580	24.720	24.575	12,898,007
2022-11-23	25.110	25.200	24.380	24.730	24.585	22,207,742
2022-11-22	25.080	25.560	24.910	25.100	24.952	21,882,910
2022-11-21	25.280	25.500	24.940	25.080	24.933	19,564,088
2022-11-18	25.950	25.980	25.260	25.330	25.181	33,983,404
2022-11-17	25.100	25.680	24.940	25.630	25.479	38,077,378
2022-11-16	25.950	25.950	25.180	25.230	25.082	43,471,144
2022-11-15	23.800	26.080	23.710	25.740	25.589	91,267,986
2022-11-14	23.620	24.090	23.500	23.820	23.680	20,950,240
2022-11-11	24.000	24.110	23.600	23.600	23.461	31,410,644
2022-11-10	23.570	23.920	23.190	23.220	23.083	24,653,442
2022-11-09	23.890	23.950	23.640	23.780	23.640	16,683,631
2022-11-08	24.180	24.250	23.780	23.940	23.799	17,429,769
2022-11-07	24.020	24.440	23.920	24.190	24.048	31,353,132
2022-11-04	23.850	24.130	23.590	24.030	23.889	34,738,829
2022-11-03	23.410	24.090	23.320	23.950	23.809	38,629,434
2022-11-02	24.050	24.580	23.680	23.690	23.551	46,303,917

← NewerPage 16 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.