JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	82.000	90.150	77.710	85.490	85.490	252,546,378
2026-07-16	87.460	90.410	83.210	83.210	83.210	185,426,440
2026-07-15	105.00	105.05	92.430	92.460	92.460	238,580,981
2026-07-14	98.000	103.28	91.650	102.70	102.70	278,263,194
2026-07-13	98.120	106.66	98.120	99.050	99.050	243,121,889
2026-07-10	108.88	113.87	101.11	101.11	101.11	305,852,847
2026-07-09	97.700	103.52	94.600	103.52	103.52	206,375,823
2026-07-08	100.90	102.68	91.000	94.110	94.110	207,165,389
2026-07-07	92.000	102.88	91.800	100.99	100.99	227,205,544
2026-07-06	94.850	97.900	90.880	95.090	95.090	208,421,379
2026-07-03	93.400	94.980	88.350	90.880	90.880	178,226,527
2026-07-02	99.000	101.00	95.980	95.980	95.980	190,804,372
2026-07-01	105.50	111.11	101.68	106.64	106.64	245,979,037
2026-06-30	101.29	105.07	96.450	103.55	103.55	228,510,859
2026-06-29	103.00	105.80	92.400	103.25	103.25	326,160,484
2026-06-26	106.92	109.33	100.68	100.89	100.89	335,828,451
2026-06-25	100.00	104.17	99.990	104.17	104.17	119,722,972
2026-06-24	84.000	94.700	84.000	94.700	94.700	257,325,263
2026-06-23	91.960	91.960	84.380	86.090	86.090	222,117,468
2026-06-22	85.880	91.330	85.600	91.330	91.230	237,219,439
2026-06-18	81.890	85.550	81.030	83.030	82.939	234,078,050
2026-06-17	76.000	82.830	76.000	81.760	81.671	222,806,726
2026-06-16	75.060	78.380	74.960	76.930	76.846	191,709,382
2026-06-15	70.300	74.470	67.950	74.320	74.239	178,153,124
2026-06-12	75.000	75.880	68.850	68.920	68.920	186,316,644
2026-06-11	72.600	74.260	71.000	71.950	71.950	127,999,146
2026-06-10	73.500	76.440	72.470	74.050	74.050	150,274,848
2026-06-09	72.980	75.650	71.400	75.290	75.290	166,474,326
2026-06-08	70.920	73.000	69.700	70.300	70.300	168,129,755
2026-06-05	79.660	80.420	75.080	75.650	75.650	205,371,194
2026-06-04	79.000	81.860	77.800	80.080	80.080	227,052,025
2026-06-03	76.230	82.890	76.230	80.130	80.130	325,350,062
2026-06-02	76.860	77.540	72.650	75.350	75.350	253,251,201
2026-06-01	80.100	83.510	75.000	75.650	75.650	295,336,496
2026-05-29	86.000	89.770	80.330	82.050	82.050	310,358,553
2026-05-28	83.010	87.500	81.000	84.740	84.740	272,264,649
2026-05-27	86.500	94.900	83.500	86.160	86.160	351,341,166
2026-05-26	83.000	88.190	81.150	88.190	88.190	339,836,664
2026-05-25	74.000	80.170	71.000	80.170	80.170	275,139,063
2026-05-22	67.050	73.140	63.950	72.880	72.880	286,927,908
2026-05-21	66.880	71.280	65.670	66.840	66.840	312,505,756
2026-05-20	59.780	66.890	59.770	66.220	66.220	285,968,244
2026-05-19	56.910	61.000	56.080	60.810	60.810	231,949,700
2026-05-18	57.470	61.960	57.010	58.330	58.330	240,294,280
2026-05-15	55.170	59.730	54.630	58.050	58.050	251,079,832
2026-05-14	57.790	57.790	54.280	54.310	54.310	174,451,474
2026-05-13	53.510	57.970	53.200	57.490	57.490	218,212,309
2026-05-12	56.760	56.990	54.600	55.240	55.240	224,398,600
2026-05-11	53.800	55.830	53.190	55.830	55.830	162,994,255
2026-05-08	48.000	51.590	47.100	50.750	50.750	168,654,906
2026-05-07	48.900	49.500	47.470	48.760	48.760	132,166,219
2026-05-06	47.860	49.180	47.850	48.200	48.200	149,998,286
2026-04-30	44.650	45.860	44.110	45.560	45.560	101,403,022
2026-04-29	44.200	44.630	43.090	44.360	44.360	86,287,559
2026-04-28	46.100	46.490	44.760	45.100	45.100	80,439,998
2026-04-27	46.000	46.950	45.550	46.320	46.320	102,131,277
2026-04-24	44.820	45.870	44.510	44.890	44.890	70,028,949
2026-04-23	45.560	45.780	44.040	44.410	44.410	66,315,595
2026-04-22	43.840	45.680	43.770	45.510	45.510	76,861,446
2026-04-21	44.500	44.600	43.130	44.030	44.030	46,511,624

← NewerPage 2 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.