JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.030	25.280	24.290	25.220	25.072	24,036,043
2022-07-29	25.560	25.720	25.160	25.220	25.072	25,981,330
2022-07-28	24.490	26.000	24.470	25.600	25.449	56,336,766
2022-07-27	24.620	24.740	24.080	24.280	24.137	15,590,587
2022-07-26	24.550	24.790	24.140	24.790	24.644	14,221,449
2022-07-25	24.830	25.000	24.360	24.450	24.306	14,424,899
2022-07-22	25.290	25.540	24.690	24.860	24.714	20,047,837
2022-07-21	25.130	25.790	24.900	25.290	25.141	28,304,030
2022-07-20	25.250	25.660	25.110	25.250	25.102	20,913,532
2022-07-19	25.050	25.260	24.850	25.170	25.022	17,980,962
2022-07-18	24.390	25.280	23.940	25.080	24.933	27,124,168
2022-07-15	24.700	25.110	24.380	24.380	24.237	21,090,380
2022-07-14	24.820	24.980	24.610	24.790	24.644	14,946,659
2022-07-13	24.800	25.100	24.600	24.870	24.525	17,146,140
2022-07-12	25.340	25.610	24.900	24.910	24.564	20,285,950
2022-07-11	26.000	26.030	25.210	25.400	25.048	26,983,103
2022-07-08	26.390	26.740	26.180	26.200	25.836	25,028,369
2022-07-07	26.780	26.870	26.160	26.300	25.935	27,501,904
2022-07-06	26.090	26.950	26.010	26.690	26.320	42,041,407
2022-07-05	26.200	26.600	25.870	26.190	25.827	29,729,190
2022-07-04	26.350	26.370	25.880	26.300	25.935	38,256,465
2022-07-01	27.030	27.230	26.660	26.780	26.408	33,501,729
2022-06-30	26.950	27.350	26.730	27.000	26.625	49,324,020
2022-06-29	26.500	27.590	26.420	26.950	26.576	81,763,100
2022-06-28	25.890	26.890	25.390	26.700	26.330	59,244,547
2022-06-27	25.330	26.030	25.240	25.800	25.442	45,349,453
2022-06-24	25.090	25.520	25.040	25.240	24.890	34,690,293
2022-06-23	24.350	24.950	24.320	24.950	24.604	21,836,515
2022-06-22	25.190	25.230	24.500	24.500	24.160	25,518,870
2022-06-21	25.420	25.450	24.820	25.240	24.890	26,409,175
2022-06-20	25.350	25.650	25.050	25.370	25.018	32,070,924
2022-06-17	25.000	25.300	24.730	25.290	24.939	32,017,610
2022-06-16	25.400	25.710	25.140	25.370	25.018	43,223,480
2022-06-15	24.090	25.800	24.040	25.260	24.910	71,004,605
2022-06-14	24.060	24.160	23.210	24.120	23.785	30,296,142
2022-06-13	24.010	24.540	23.910	24.320	23.983	20,459,123
2022-06-10	23.860	24.350	23.800	24.350	24.012	24,162,740
2022-06-09	24.670	24.670	23.960	24.080	23.746	24,964,329
2022-06-08	24.760	24.930	24.260	24.700	24.357	29,763,095
2022-06-07	25.300	25.350	24.710	24.850	24.505	32,107,394
2022-06-06	24.500	25.280	24.450	25.270	24.919	45,036,774
2022-06-02	23.930	24.490	23.800	24.420	24.081	27,972,331
2022-06-01	24.060	24.240	23.860	23.990	23.657	19,685,817
2022-05-31	23.600	24.200	23.250	24.200	23.864	29,639,653
2022-05-30	23.700	24.040	23.530	23.800	23.470	16,443,625
2022-05-27	23.900	24.170	23.420	23.590	23.263	16,760,833
2022-05-26	23.900	24.100	23.380	23.830	23.499	17,242,239
2022-05-25	23.750	24.160	23.710	23.840	23.509	16,102,925
2022-05-24	24.680	24.900	23.690	23.720	23.391	28,947,885
2022-05-23	24.750	24.960	24.500	24.770	24.426	19,015,722
2022-05-20	24.380	24.970	24.380	24.750	24.407	26,700,680
2022-05-19	23.550	24.360	23.400	24.300	23.963	28,037,907
2022-05-18	24.050	24.250	23.910	23.960	23.628	17,059,240
2022-05-17	23.660	24.110	23.540	24.060	23.726	23,174,416
2022-05-16	24.000	24.200	23.500	23.580	23.253	20,620,562
2022-05-13	24.180	24.230	23.730	23.860	23.529	22,179,562
2022-05-12	23.530	24.280	23.510	23.960	23.628	28,607,899
2022-05-11	23.500	24.420	23.400	23.720	23.391	44,643,661
2022-05-10	22.600	23.650	22.510	23.500	23.174	32,006,510
2022-05-09	22.660	23.210	22.660	22.960	22.641	20,631,380

← NewerPage 18 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.