JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.660	23.210	22.660	22.960	22.641	20,631,380
2022-05-06	22.800	23.220	22.750	22.870	22.553	42,488,568
2022-05-05	23.100	23.780	22.620	23.620	23.292	72,228,077
2022-04-29	21.130	21.740	21.010	21.620	21.320	21,186,372
2022-04-28	20.800	21.200	20.600	20.850	20.561	19,120,142
2022-04-27	19.510	21.060	19.490	21.020	20.728	29,952,630
2022-04-26	20.860	21.120	19.900	19.950	19.673	23,674,566
2022-04-25	22.450	22.450	20.670	20.870	20.580	24,343,984
2022-04-22	23.020	23.440	22.590	22.760	22.444	16,125,000
2022-04-21	23.550	24.140	23.170	23.240	22.918	16,073,623
2022-04-20	24.000	24.310	23.650	23.730	23.401	11,496,741
2022-04-19	24.150	24.330	23.850	23.920	23.588	13,613,427
2022-04-18	23.740	24.390	23.570	24.250	23.914	20,483,466
2022-04-15	23.400	23.910	23.300	23.750	23.420	14,104,121
2022-04-14	23.350	23.930	23.150	23.680	23.351	17,643,028
2022-04-13	23.300	23.620	23.040	23.090	22.770	13,134,803
2022-04-12	22.700	23.420	22.520	23.410	23.085	16,819,452
2022-04-11	23.740	23.740	22.600	22.700	22.385	22,112,141
2022-04-08	23.710	24.000	23.230	23.830	23.499	16,815,774
2022-04-07	24.050	24.330	23.630	23.630	23.302	14,960,662
2022-04-06	24.450	24.500	23.930	24.250	23.914	19,225,165
2022-04-01	24.480	24.750	24.100	24.500	24.160	17,320,230
2022-03-31	25.400	25.420	24.550	24.580	24.239	21,793,352
2022-03-30	25.080	25.340	24.950	25.330	24.979	13,376,029
2022-03-29	25.420	25.570	24.800	24.910	24.564	13,628,875
2022-03-28	24.980	25.400	24.840	25.350	24.998	12,271,651
2022-03-25	25.600	25.840	25.270	25.270	24.919	13,426,924
2022-03-24	25.620	25.620	25.320	25.350	24.998	12,320,017
2022-03-23	25.670	25.900	25.530	25.760	25.403	13,618,083
2022-03-22	25.670	25.940	25.560	25.670	25.314	14,257,476
2022-03-21	25.600	25.990	25.570	25.820	25.462	20,246,174
2022-03-18	25.340	25.720	25.180	25.540	25.186	16,790,624
2022-03-17	25.020	25.820	24.910	25.420	25.067	34,866,785
2022-03-16	24.010	24.600	23.140	24.530	24.190	29,298,109
2022-03-15	25.030	25.190	23.650	23.700	23.371	26,818,839
2022-03-14	25.600	26.050	25.260	25.260	24.910	15,926,893
2022-03-11	25.240	25.900	25.050	25.880	25.521	17,438,397
2022-03-10	26.150	26.330	25.740	25.750	25.393	17,686,354
2022-03-09	25.710	26.150	24.380	25.670	25.314	27,651,216
2022-03-08	26.030	26.280	25.010	25.500	25.146	25,907,709
2022-03-07	27.280	27.280	26.100	26.160	25.797	29,632,620
2022-03-04	27.310	27.920	27.230	27.400	27.020	17,934,960
2022-03-03	27.870	28.030	27.500	27.510	27.128	14,270,876
2022-03-02	27.880	27.880	27.590	27.750	27.365	13,769,158
2022-03-01	28.000	28.120	27.800	28.080	27.690	14,904,123
2022-02-28	28.030	28.250	27.860	27.990	27.602	15,259,913
2022-02-25	28.200	28.470	28.010	28.100	27.710	24,876,361
2022-02-24	28.190	28.410	27.500	27.840	27.454	36,051,770
2022-02-23	27.250	28.500	27.250	28.450	28.055	44,676,466
2022-02-22	27.660	27.670	27.220	27.280	26.901	19,149,372
2022-02-21	27.500	27.950	27.420	27.850	27.464	14,903,686
2022-02-18	27.210	27.600	27.150	27.600	27.217	13,581,358
2022-02-17	27.760	28.050	27.600	27.610	27.227	17,291,722
2022-02-16	28.100	28.160	27.770	27.840	27.454	12,342,759
2022-02-15	27.530	28.060	27.530	27.890	27.503	14,844,222
2022-02-14	27.550	27.730	27.100	27.440	27.059	13,558,459
2022-02-11	27.790	28.180	27.730	27.790	27.404	15,975,899
2022-02-10	27.980	28.170	27.800	27.950	27.562	15,363,306
2022-02-09	27.530	27.940	27.470	27.930	27.542	17,887,567
2022-02-08	27.270	27.650	27.000	27.650	27.266	17,437,324

← NewerPage 19 of 21 · 1,217 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.