JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	39.650	40.500	39.530	40.500	40.500	65,598,869
2025-10-20	40.250	40.570	39.390	39.590	39.590	59,487,514
2025-10-17	41.050	41.580	39.470	39.500	39.500	83,649,260
2025-10-16	41.700	42.600	41.350	41.720	41.720	74,077,490
2025-10-15	41.030	41.940	39.910	41.920	41.920	84,115,639
2025-10-14	44.300	44.480	40.580	40.790	40.790	137,290,704
2025-10-13	40.960	43.930	40.960	43.610	43.610	120,308,229
2025-10-10	45.550	45.850	43.480	43.770	43.770	166,155,591
2025-10-09	45.310	47.600	45.000	47.000	47.000	230,258,658
2025-09-30	41.840	44.980	41.140	44.090	44.090	215,434,169
2025-09-29	41.330	41.670	40.430	40.890	40.890	102,754,051
2025-09-26	42.400	43.200	41.300	41.330	41.330	131,969,267
2025-09-25	41.230	44.490	40.880	42.820	42.820	238,196,421
2025-09-24	39.150	41.690	39.000	41.200	41.200	185,184,984
2025-09-23	39.700	39.800	38.110	39.200	39.200	89,206,084
2025-09-22	38.880	39.880	38.500	39.660	39.660	88,723,472
2025-09-19	39.430	39.740	38.680	38.730	38.730	85,149,177
2025-09-18	38.990	40.370	38.100	39.130	39.130	141,211,852
2025-09-17	38.580	39.070	38.090	38.770	38.770	65,856,196
2025-09-16	37.750	39.000	37.680	38.700	38.700	77,177,903
2025-09-15	38.580	38.760	37.740	37.820	37.820	62,709,655
2025-09-12	38.060	38.470	37.800	37.880	37.880	76,163,057
2025-09-11	36.620	38.060	36.250	38.050	38.050	82,889,949
2025-09-10	36.630	37.130	36.510	36.600	36.600	36,582,081
2025-09-09	37.350	37.380	36.520	36.610	36.610	49,776,671
2025-09-08	37.500	37.930	37.010	37.630	37.630	59,735,432
2025-09-05	36.310	37.340	35.960	37.180	37.180	65,632,093
2025-09-04	38.250	38.470	35.700	36.250	36.250	106,546,647
2025-09-03	39.030	39.800	38.030	38.350	38.350	89,852,179
2025-09-02	40.680	41.470	38.500	39.020	39.020	123,529,024
2025-09-01	42.000	42.690	40.400	41.150	41.150	155,686,011
2025-08-29	40.230	40.770	39.460	39.900	39.900	114,774,429
2025-08-28	38.550	40.180	38.160	40.180	40.180	157,605,980
2025-08-27	39.000	40.500	38.600	38.600	38.600	150,393,048
2025-08-26	38.500	39.580	38.130	38.990	38.990	125,253,581
2025-08-25	39.990	40.410	38.460	39.000	39.000	183,577,786
2025-08-22	36.300	39.200	36.170	38.840	38.840	209,117,219
2025-08-21	37.050	37.450	36.370	36.580	36.580	105,457,067
2025-08-20	36.260	37.800	36.150	37.700	37.700	89,100,133
2025-08-19	36.900	37.200	36.330	36.330	36.330	69,393,774
2025-08-18	36.700	37.330	36.420	36.900	36.900	101,271,946
2025-08-15	35.130	36.000	35.130	35.860	35.860	53,130,560
2025-08-14	35.650	36.120	35.110	35.280	35.280	69,073,829
2025-08-13	35.120	35.660	34.990	35.570	35.570	57,729,412
2025-08-12	34.780	35.350	34.520	35.100	35.100	44,800,132
2025-08-11	34.550	34.950	34.510	34.770	34.770	25,413,756
2025-08-08	35.050	35.070	34.600	34.600	34.600	31,680,712
2025-08-07	34.880	35.480	34.830	35.180	35.180	45,973,884
2025-08-06	34.730	35.050	34.460	34.960	34.960	34,358,086
2025-08-05	34.800	34.830	34.580	34.740	34.740	22,989,521
2025-08-04	34.350	34.940	34.350	34.720	34.720	23,086,292
2025-08-01	35.010	35.250	34.370	34.540	34.540	35,873,193
2025-07-31	35.500	35.980	34.790	35.070	35.070	61,067,918
2025-07-30	35.870	36.090	35.300	35.540	35.540	61,286,102
2025-07-29	34.850	35.850	34.850	35.800	35.800	66,342,712
2025-07-28	34.950	35.450	34.730	35.010	35.010	46,255,246
2025-07-25	34.780	34.980	34.420	34.820	34.820	38,499,014
2025-07-24	34.100	34.780	34.080	34.700	34.700	48,968,064
2025-07-23	34.260	34.420	33.930	34.020	34.020	36,673,917
2025-07-22	34.100	34.520	33.990	34.250	34.250	37,186,191

← NewerPage 5 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.