JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.710	44.160	41.470	43.990	43.990	125,270,549
2026-01-14	42.200	43.310	41.530	41.980	41.980	86,562,008
2026-01-13	43.500	43.800	41.980	42.200	42.200	101,869,675
2026-01-12	41.980	45.280	41.980	43.680	43.680	167,549,851
2026-01-09	39.250	41.490	39.250	41.180	41.180	134,851,185
2026-01-08	38.800	39.600	38.680	38.980	38.980	64,056,495
2026-01-07	39.060	39.590	38.500	39.080	39.080	97,859,100
2026-01-06	38.600	38.690	38.060	38.440	38.440	58,452,059
2026-01-05	37.200	38.600	37.200	38.360	38.360	79,525,985
2025-12-31	37.260	37.350	36.700	36.780	36.780	28,095,490
2025-12-30	36.530	37.240	36.510	37.100	37.100	33,480,259
2025-12-29	36.810	37.110	36.550	36.620	36.620	28,355,191
2025-12-26	36.960	37.260	36.660	36.800	36.800	30,489,723
2025-12-25	37.160	37.400	36.940	37.130	37.130	27,905,801
2025-12-24	36.840	37.200	36.700	37.120	37.120	32,623,248
2025-12-23	36.800	36.990	36.470	36.630	36.630	28,296,372
2025-12-22	36.050	36.890	36.030	36.790	36.790	41,516,939
2025-12-19	35.970	36.350	35.740	35.760	35.760	24,064,359
2025-12-18	35.600	36.150	35.570	35.670	35.670	22,518,805
2025-12-17	35.300	36.050	35.130	35.930	35.930	27,849,810
2025-12-16	36.000	36.150	35.100	35.380	35.380	27,127,806
2025-12-15	36.480	36.570	36.010	36.040	36.040	25,048,397
2025-12-12	36.420	36.950	35.980	36.820	36.820	33,601,146
2025-12-11	37.160	37.170	36.370	36.410	36.410	26,025,243
2025-12-10	36.700	37.300	36.450	37.190	37.190	30,528,865
2025-12-09	37.120	37.390	36.800	36.900	36.900	29,713,283
2025-12-08	36.730	37.470	36.610	37.280	37.280	38,282,025
2025-12-05	36.990	36.990	36.220	36.740	36.740	28,128,675
2025-12-04	36.480	36.990	36.010	36.990	36.990	28,584,518
2025-12-03	36.530	37.780	36.460	36.610	36.610	35,654,280
2025-12-02	37.000	37.000	36.400	36.460	36.460	27,538,492
2025-12-01	36.980	37.220	36.500	37.100	37.100	48,395,869
2025-11-28	35.610	35.980	35.430	35.910	35.910	23,399,785
2025-11-27	35.850	36.560	35.730	35.750	35.750	36,700,158
2025-11-26	35.480	36.080	35.260	35.800	35.800	36,563,489
2025-11-25	35.440	35.930	35.280	35.510	35.510	32,948,443
2025-11-24	35.010	35.260	34.580	35.050	35.050	28,559,949
2025-11-21	35.600	35.800	34.800	34.850	34.850	42,233,532
2025-11-20	36.990	37.080	36.110	36.120	36.120	26,871,999
2025-11-19	37.010	37.200	36.390	36.590	36.590	29,693,719
2025-11-18	37.010	37.520	36.810	37.170	37.170	28,868,445
2025-11-17	37.000	37.330	36.770	37.080	37.080	28,551,304
2025-11-14	37.800	37.810	37.030	37.050	37.050	48,226,236
2025-11-13	37.670	38.420	37.610	38.240	38.240	34,916,245
2025-11-12	38.300	38.300	37.460	37.690	37.690	40,462,795
2025-11-11	39.500	39.690	38.510	38.520	38.520	39,938,220
2025-11-10	39.150	39.580	38.880	39.190	39.190	38,152,359
2025-11-07	39.240	39.250	38.800	38.920	38.920	35,648,645
2025-11-06	39.270	39.700	38.910	39.690	39.690	48,840,818
2025-11-05	38.560	39.230	38.500	38.880	38.880	49,717,864
2025-11-04	39.580	41.210	39.440	39.820	39.820	71,868,602
2025-11-03	39.800	39.810	38.440	39.450	39.450	66,861,761
2025-10-31	41.300	41.310	40.000	40.020	40.020	80,387,834
2025-10-30	42.090	42.600	41.550	41.600	41.600	92,839,206
2025-10-29	41.630	42.390	41.420	41.800	41.800	67,862,839
2025-10-28	42.020	42.930	41.600	41.890	41.890	95,768,243
2025-10-27	41.880	42.500	41.000	42.090	42.090	123,359,141
2025-10-24	40.400	41.100	40.100	40.950	40.950	75,658,558
2025-10-23	39.600	39.840	38.860	39.830	39.830	45,822,407
2025-10-22	40.190	40.500	39.560	39.930	39.930	46,589,992

← NewerPage 4 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.