JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.230	27.570	27.060	27.210	26.832	17,618,273
2022-01-28	27.410	27.600	26.710	26.850	26.477	20,375,239
2022-01-27	28.380	28.430	27.200	27.240	26.862	22,340,972
2022-01-26	27.980	28.470	27.900	28.410	28.016	16,786,094
2022-01-25	28.330	28.800	27.880	27.900	27.513	23,778,098
2022-01-24	28.010	28.350	27.800	28.050	27.661	15,528,944
2022-01-21	28.200	28.500	28.160	28.180	27.789	15,467,131
2022-01-20	28.630	28.870	28.260	28.290	27.897	18,785,671
2022-01-19	29.120	29.190	28.580	28.780	28.381	19,610,851
2022-01-18	29.060	29.580	29.000	29.300	28.893	21,927,806
2022-01-17	28.830	29.140	28.830	29.100	28.696	17,165,520
2022-01-14	28.790	29.170	28.740	28.830	28.430	16,217,221
2022-01-13	29.070	29.250	28.880	28.920	28.519	15,658,915
2022-01-12	28.730	29.190	28.650	29.080	28.677	17,739,225
2022-01-11	29.020	29.180	28.510	28.600	28.203	28,517,637
2022-01-10	30.300	30.440	28.200	29.150	28.746	46,752,777
2022-01-07	30.380	30.570	30.280	30.320	29.899	16,788,668
2022-01-06	30.300	30.570	30.150	30.350	29.929	18,464,435
2022-01-05	30.890	31.060	30.290	30.450	30.027	22,341,390
2022-01-04	31.100	31.180	30.710	30.950	30.521	19,584,078
2021-12-31	30.710	31.090	30.660	31.020	30.590	20,880,560
2021-12-30	30.460	30.950	30.410	30.780	30.353	21,327,411
2021-12-29	30.700	30.700	30.420	30.460	30.037	14,104,459
2021-12-28	30.500	30.780	30.480	30.730	30.304	17,771,056
2021-12-27	30.190	30.510	30.150	30.490	30.067	15,401,143
2021-12-24	30.660	30.840	30.280	30.290	29.870	24,339,402
2021-12-23	31.030	31.180	30.520	30.620	30.195	31,582,179
2021-12-22	31.270	31.500	31.060	31.110	30.678	24,086,088
2021-12-21	30.880	31.280	30.830	31.270	30.836	19,127,409
2021-12-20	31.040	31.160	30.900	30.920	30.491	23,099,708
2021-12-17	31.690	31.800	31.140	31.160	30.728	33,785,090
2021-12-16	31.750	31.960	31.540	31.720	31.280	27,002,093
2021-12-15	31.970	32.270	31.680	31.740	31.300	27,509,047
2021-12-14	32.030	32.170	31.860	31.970	31.526	23,873,603
2021-12-13	32.000	32.420	31.940	32.180	31.733	29,289,678
2021-12-10	32.540	32.600	31.840	32.130	31.684	55,841,904
2021-12-09	32.700	32.960	32.320	32.770	32.315	41,475,165
2021-12-08	32.700	33.130	32.550	32.720	32.266	33,612,758
2021-12-07	33.210	33.270	32.230	32.550	32.098	38,392,672
2021-12-06	33.680	33.750	32.890	33.000	32.542	41,379,097
2021-12-03	33.000	33.830	32.960	33.650	33.183	58,689,765
2021-12-02	33.340	33.570	32.790	32.880	32.424	35,196,647
2021-12-01	32.990	33.670	32.910	33.350	32.887	40,732,673
2021-11-30	32.730	33.480	32.620	33.200	32.739	58,937,749
2021-11-29	32.600	32.980	32.350	32.430	31.980	51,154,826
2021-11-26	33.600	33.600	32.830	33.130	32.670	48,995,513
2021-11-25	33.230	34.330	33.080	33.660	33.193	74,247,891
2021-11-24	33.420	33.900	33.200	33.280	32.818	56,593,834
2021-11-23	33.000	33.970	32.900	33.370	32.907	97,641,944
2021-11-22	31.680	32.970	31.660	32.880	32.424	86,379,895
2021-11-19	31.450	31.770	31.130	31.680	31.240	31,207,272
2021-11-18	31.900	32.330	31.380	31.430	30.994	36,963,926
2021-11-17	31.780	32.170	31.030	32.170	31.724	46,620,535
2021-11-16	32.450	32.900	31.720	31.790	31.349	53,470,303
2021-11-15	32.240	32.700	32.060	32.100	31.655	37,309,514
2021-11-12	32.350	33.030	32.290	32.370	31.921	53,700,989
2021-11-11	32.210	33.230	32.160	32.740	32.286	67,980,944
2021-11-10	31.760	32.850	31.700	32.440	31.990	62,264,903
2021-11-09	31.200	32.490	30.920	32.080	31.635	59,871,996
2021-11-08	31.630	31.630	30.630	31.090	30.659	46,238,528

← NewerPage 20 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.