JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	23.800	24.030	23.540	23.970	23.829	35,932,470
2022-10-31	23.600	24.240	23.440	24.080	23.938	41,232,095
2022-10-28	23.180	24.420	23.010	23.630	23.491	62,483,189
2022-10-27	22.220	23.960	22.220	23.360	23.223	51,845,277
2022-10-26	21.680	22.490	21.550	22.260	22.129	24,846,878
2022-10-25	21.810	22.100	21.400	21.630	21.503	15,618,867
2022-10-24	22.260	22.740	21.800	21.950	21.821	21,792,897
2022-10-21	22.400	22.560	22.040	22.260	22.129	21,964,907
2022-10-20	21.500	22.770	21.430	22.580	22.447	41,310,420
2022-10-19	21.820	22.010	21.560	21.560	21.433	11,619,148
2022-10-18	22.190	22.220	21.750	21.810	21.682	13,914,900
2022-10-17	21.840	22.180	21.690	22.110	21.980	17,078,375
2022-10-14	21.510	21.830	21.400	21.790	21.662	18,018,435
2022-10-13	21.100	21.560	21.010	21.310	21.185	14,335,622
2022-10-12	20.560	21.340	20.520	21.320	21.195	19,123,245
2022-10-11	20.630	20.730	20.410	20.640	20.519	9,561,267
2022-10-10	21.430	21.430	20.520	20.540	20.419	17,979,157
2022-09-30	21.560	21.850	21.420	21.430	21.304	9,807,752
2022-09-29	21.900	22.080	21.550	21.640	21.513	10,887,173
2022-09-28	22.300	22.300	21.700	21.700	21.572	12,393,396
2022-09-27	22.000	22.410	21.930	22.400	22.268	13,730,531
2022-09-26	22.170	22.350	21.880	21.960	21.831	12,096,833
2022-09-23	22.910	23.020	22.240	22.340	22.209	14,614,124
2022-09-22	22.800	23.160	22.710	22.940	22.805	11,153,627
2022-09-21	22.800	23.060	22.410	22.920	22.785	12,546,184
2022-09-20	23.030	23.150	22.680	22.980	22.845	14,872,754
2022-09-19	23.400	23.690	22.820	22.860	22.726	18,532,444
2022-09-16	24.230	24.380	23.540	23.580	23.441	18,521,791
2022-09-15	24.760	24.900	24.020	24.260	24.117	22,141,295
2022-09-14	24.500	24.930	24.420	24.740	24.595	15,387,651
2022-09-13	25.180	25.390	24.980	25.030	24.883	15,941,917
2022-09-09	25.080	25.120	24.700	25.080	24.933	16,824,096
2022-09-08	25.100	25.140	24.920	25.050	24.903	17,058,187
2022-09-07	24.800	25.420	24.790	25.230	25.082	34,600,504
2022-09-06	24.570	24.770	24.370	24.770	24.624	19,852,538
2022-09-05	24.800	24.800	24.170	24.500	24.356	23,538,647
2022-09-02	24.520	25.080	24.520	24.880	24.734	23,346,063
2022-09-01	24.760	25.190	24.550	24.630	24.485	24,444,049
2022-08-31	24.690	24.960	24.410	24.790	24.644	25,486,652
2022-08-30	24.770	25.240	24.710	24.900	24.754	28,138,791
2022-08-29	24.490	24.950	24.400	24.670	24.525	23,077,795
2022-08-26	25.400	25.510	24.920	24.940	24.793	32,111,654
2022-08-25	25.600	25.650	24.910	25.230	25.082	31,880,596
2022-08-24	26.500	26.540	25.260	25.430	25.280	51,681,560
2022-08-23	26.830	26.950	26.340	26.450	26.294	44,138,517
2022-08-22	26.900	27.500	26.700	26.960	26.801	35,526,858
2022-08-19	27.940	28.580	27.110	27.140	26.980	71,236,685
2022-08-18	28.050	28.650	27.550	28.410	28.243	58,799,555
2022-08-17	28.230	28.380	27.660	28.170	28.004	47,834,020
2022-08-16	28.490	28.710	28.170	28.290	28.124	48,679,444
2022-08-15	28.900	29.250	28.430	28.490	28.322	60,840,995
2022-08-12	29.000	29.770	28.910	29.000	28.829	86,877,516
2022-08-11	28.520	29.920	28.520	29.140	28.969	105,938,033
2022-08-10	28.610	29.630	28.230	28.530	28.362	112,325,813
2022-08-09	28.210	29.940	27.700	29.550	29.376	131,677,550
2022-08-08	29.360	30.180	28.560	28.850	28.680	159,820,766
2022-08-05	26.700	28.920	26.370	28.560	28.392	147,870,117
2022-08-04	24.960	26.670	24.930	26.300	26.145	79,065,194
2022-08-03	24.050	25.540	24.050	24.810	24.664	45,330,922
2022-08-02	24.820	24.910	23.810	24.090	23.948	38,202,092

← NewerPage 17 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.