JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.940	34.250	33.820	34.070	34.070	25,515,987
2025-07-18	34.090	34.190	33.800	33.930	33.930	28,219,169
2025-07-17	33.500	34.080	33.330	33.960	33.960	40,208,799
2025-07-16	33.600	34.140	33.500	33.590	33.590	30,670,399
2025-07-15	33.400	33.710	33.250	33.640	33.640	27,976,977
2025-07-14	33.590	33.700	33.400	33.400	33.400	18,902,230
2025-07-11	33.090	33.700	33.000	33.510	33.510	31,462,010
2025-07-10	33.190	33.350	33.030	33.080	33.080	20,641,001
2025-07-09	33.550	33.640	33.100	33.180	33.180	19,428,706
2025-07-08	33.050	33.600	33.010	33.550	33.550	24,446,618
2025-07-07	33.150	33.320	32.880	32.950	32.950	15,458,230
2025-07-04	33.500	33.650	33.100	33.230	33.230	20,300,143
2025-07-03	33.330	33.650	33.230	33.530	33.530	21,316,115
2025-07-02	33.820	33.820	33.230	33.310	33.310	26,212,329
2025-07-01	33.700	34.380	33.370	33.970	33.970	39,286,790
2025-06-30	33.780	34.000	33.570	33.690	33.690	30,024,016
2025-06-27	33.340	34.080	33.000	33.600	33.600	46,409,194
2025-06-26	33.310	33.400	32.930	32.960	32.960	26,210,900
2025-06-25	32.970	33.300	32.720	33.220	33.220	35,670,096
2025-06-24	32.550	32.970	32.490	32.900	32.900	28,530,675
2025-06-23	31.380	32.670	31.200	32.500	32.500	41,098,350
2025-06-20	31.800	32.130	31.500	31.540	31.540	15,618,657
2025-06-19	32.200	32.460	31.830	31.950	31.950	20,035,665
2025-06-18	31.800	32.550	31.760	32.310	32.310	23,331,727
2025-06-17	31.950	32.220	31.820	31.890	31.890	15,882,778
2025-06-16	31.710	32.290	31.660	31.940	31.940	18,182,949
2025-06-13	32.010	32.650	31.900	31.900	31.900	23,010,589
2025-06-12	32.300	32.560	32.050	32.120	32.120	18,440,943
2025-06-11	32.360	32.600	32.110	32.300	32.300	21,046,639
2025-06-10	33.000	33.010	32.190	32.380	32.380	18,506,593
2025-06-09	32.940	33.160	32.900	32.960	32.960	14,918,634
2025-06-06	33.050	33.130	32.820	32.940	32.940	14,570,611
2025-06-05	32.430	33.070	32.310	33.020	33.020	20,644,791
2025-06-04	32.090	32.540	32.030	32.430	32.430	15,791,681
2025-06-03	32.000	32.400	31.920	32.030	32.030	15,024,638
2025-05-30	32.530	32.540	32.140	32.160	32.160	12,569,677
2025-05-29	32.070	32.700	32.060	32.690	32.690	17,938,521
2025-05-28	32.500	32.500	32.020	32.060	32.060	11,266,254
2025-05-27	32.700	32.700	32.300	32.350	32.350	12,079,122
2025-05-26	32.700	32.950	32.600	32.790	32.790	13,996,750
2025-05-23	33.210	33.260	32.600	32.630	32.630	21,606,167
2025-05-22	33.070	33.450	32.820	32.890	32.890	16,736,358
2025-05-21	33.350	33.350	33.000	33.070	33.070	14,570,379
2025-05-20	33.500	33.590	33.300	33.340	33.340	16,244,582
2025-05-19	33.500	33.750	32.910	33.460	33.460	18,411,103
2025-05-16	33.600	33.830	33.380	33.680	33.680	13,870,500
2025-05-15	34.350	34.350	33.430	33.470	33.470	21,190,090
2025-05-14	34.030	34.340	33.970	34.230	34.230	19,153,032
2025-05-13	34.600	34.600	33.950	34.070	34.070	20,775,851
2025-05-12	34.000	34.250	33.980	34.150	34.150	21,762,942
2025-05-09	34.270	34.270	33.520	33.690	33.690	19,535,161
2025-05-08	34.020	34.330	33.950	34.270	34.270	20,321,515
2025-05-07	35.000	35.020	33.860	34.230	34.230	33,681,437
2025-05-06	33.630	34.340	33.630	34.320	34.320	33,288,837
2025-04-30	33.050	33.660	32.940	33.430	33.430	27,866,729
2025-04-29	32.900	33.070	32.650	33.020	33.020	18,541,014
2025-04-28	33.000	33.090	32.680	32.720	32.720	15,020,036
2025-04-25	32.830	33.230	32.700	33.000	33.000	19,388,698
2025-04-24	33.230	33.230	32.600	32.810	32.810	17,623,421
2025-04-23	32.930	33.250	32.800	33.110	33.110	23,087,384

← NewerPage 6 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.