JCET Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 32.980 | 33.250 | 32.200 | 32.220 | 31.773 | 60,569,738 |
| 2021-11-04 | 32.400 | 32.670 | 31.980 | 32.420 | 31.970 | 51,507,531 |
| 2021-11-03 | 32.380 | 32.580 | 31.870 | 32.230 | 31.783 | 43,804,461 |
| 2021-11-02 | 31.070 | 33.160 | 31.070 | 32.300 | 31.852 | 102,957,735 |
| 2021-11-01 | 30.840 | 31.600 | 30.700 | 31.030 | 30.599 | 44,963,841 |
| 2021-10-29 | 30.300 | 31.290 | 30.170 | 30.910 | 30.481 | 49,335,478 |
| 2021-10-28 | 31.000 | 31.600 | 30.090 | 30.170 | 29.751 | 46,981,849 |
| 2021-10-27 | 32.200 | 32.200 | 30.710 | 31.040 | 30.609 | 71,341,517 |
| 2021-10-26 | 31.490 | 32.600 | 31.270 | 32.290 | 31.842 | 44,555,589 |
| 2021-10-25 | 31.200 | 31.570 | 30.520 | 31.530 | 31.093 | 22,187,448 |
| 2021-10-22 | 31.040 | 31.650 | 31.030 | 31.190 | 30.757 | 24,771,974 |
| 2021-10-21 | 31.600 | 31.600 | 30.900 | 30.980 | 30.550 | 31,477,355 |
| 2021-10-20 | 32.140 | 32.240 | 31.680 | 31.710 | 31.270 | 23,343,055 |
| 2021-10-19 | 32.400 | 32.600 | 32.000 | 32.090 | 31.645 | 26,563,087 |
| 2021-10-18 | 32.710 | 32.880 | 32.110 | 32.550 | 32.098 | 28,391,139 |
| 2021-10-15 | 32.340 | 33.490 | 32.160 | 33.250 | 32.789 | 43,541,362 |
| 2021-10-14 | 32.600 | 32.600 | 32.150 | 32.350 | 31.901 | 17,369,567 |
← NewerPage 21 of 21 · 1,217 trading days
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.