JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	44.000	45.000	43.490	44.490	44.490	61,180,808
2026-04-17	43.680	44.600	43.250	43.980	43.980	61,394,169
2026-04-16	43.600	44.020	43.200	43.730	43.730	44,243,272
2026-04-15	44.500	44.700	43.360	43.590	43.590	68,066,554
2026-04-14	43.600	45.080	43.300	44.340	44.340	82,549,995
2026-04-13	42.500	43.500	42.500	42.850	42.850	44,321,080
2026-04-10	42.740	43.790	42.740	43.020	43.020	66,766,919
2026-04-09	41.170	42.470	41.050	41.910	41.910	49,753,341
2026-04-08	40.050	41.980	40.030	41.980	41.980	71,371,225
2026-04-07	38.700	39.060	38.540	38.820	38.820	27,382,119
2026-04-03	38.880	38.980	38.020	38.290	38.290	26,170,612
2026-04-02	39.530	39.530	38.280	38.480	38.480	32,891,527
2026-04-01	39.880	39.890	39.240	39.490	39.490	36,706,954
2026-03-31	39.500	39.600	38.550	38.750	38.750	40,400,504
2026-03-30	38.660	39.970	38.450	39.840	39.840	33,889,063
2026-03-27	38.850	39.940	38.600	39.530	39.530	36,794,000
2026-03-26	40.400	40.760	39.240	39.430	39.430	37,774,932
2026-03-25	39.900	41.260	39.870	40.640	40.640	53,328,858
2026-03-24	39.900	39.970	38.390	39.450	39.450	46,118,069
2026-03-23	40.480	41.180	38.670	39.080	39.080	75,710,390
2026-03-20	44.660	44.750	42.000	42.030	42.030	77,282,375
2026-03-19	44.790	45.170	44.000	44.190	44.190	53,194,153
2026-03-18	44.250	46.170	43.930	45.770	45.770	79,123,287
2026-03-17	46.030	46.040	43.690	43.750	43.750	62,111,435
2026-03-16	45.310	46.460	44.150	45.750	45.750	70,527,085
2026-03-13	45.270	46.800	44.790	45.480	45.480	54,306,364
2026-03-12	46.600	47.680	45.440	45.730	45.730	65,357,402
2026-03-11	46.460	48.260	46.330	46.810	46.810	91,787,914
2026-03-10	46.000	46.600	45.350	46.000	46.000	71,321,624
2026-03-09	45.630	45.630	42.700	45.000	45.000	107,581,854
2026-03-06	48.100	49.090	46.860	47.040	47.040	92,025,304
2026-03-05	49.300	50.330	48.220	48.700	48.700	114,724,045
2026-03-04	45.910	49.450	45.910	47.860	47.860	99,526,481
2026-03-03	47.300	49.890	46.940	47.570	47.570	155,758,016
2026-03-02	46.780	47.680	46.700	46.770	46.770	63,626,436
2026-02-27	47.760	48.240	46.310	48.160	48.160	81,754,727
2026-02-26	46.900	49.980	46.600	48.720	48.720	100,939,758
2026-02-25	47.450	47.630	45.400	46.920	46.920	83,846,812
2026-02-24	46.900	47.420	46.050	46.740	46.740	55,100,734
2026-02-13	46.000	46.970	45.800	46.130	46.130	43,143,897
2026-02-12	46.500	46.970	46.190	46.630	46.630	48,274,790
2026-02-11	45.860	46.860	45.800	46.190	46.190	33,914,795
2026-02-10	46.770	47.490	46.100	46.240	46.240	44,473,388
2026-02-09	45.200	46.960	44.500	46.760	46.760	77,345,433
2026-02-06	43.990	44.680	43.500	44.060	44.060	48,646,811
2026-02-05	44.880	45.090	43.870	44.660	44.660	64,707,601
2026-02-04	46.990	47.130	45.400	45.870	45.870	69,844,609
2026-02-03	47.450	47.820	46.840	47.690	47.690	64,265,594
2026-02-02	48.440	48.750	46.210	46.340	46.340	95,664,825
2026-01-30	48.950	50.140	47.900	49.480	49.480	92,342,017
2026-01-29	49.400	51.000	48.800	48.980	48.980	90,323,132
2026-01-28	49.260	51.400	49.190	50.050	50.050	151,152,671
2026-01-27	47.180	48.660	46.150	48.200	48.200	129,552,119
2026-01-26	48.830	49.320	47.050	47.310	47.310	125,961,710
2026-01-23	49.400	50.350	48.450	49.020	49.020	165,477,934
2026-01-22	54.590	54.630	48.910	49.400	49.400	251,036,977
2026-01-21	49.010	53.570	48.580	52.610	52.610	231,403,760
2026-01-20	48.830	50.280	48.400	49.490	49.490	178,916,455
2026-01-19	49.160	50.760	47.960	48.830	48.830	239,101,352
2026-01-16	45.000	48.390	44.800	48.390	48.390	197,080,479

← NewerPage 3 of 5 · 242 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.