JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	32.930	33.250	32.800	33.110	33.110	23,087,384
2025-04-22	33.150	33.150	32.700	32.770	32.770	20,290,436
2025-04-21	32.800	33.180	32.630	33.150	33.150	18,495,558
2025-04-18	32.600	32.860	32.340	32.800	32.800	16,523,801
2025-04-17	32.600	33.150	32.500	32.800	32.800	21,627,245
2025-04-16	32.870	33.070	32.200	32.850	32.850	27,052,313
2025-04-15	33.150	33.240	32.660	32.850	32.850	24,396,093
2025-04-14	34.400	34.400	33.100	33.350	33.350	48,566,543
2025-04-11	31.960	34.130	31.860	33.350	33.350	70,133,598
2025-04-10	32.000	32.970	31.600	31.960	31.960	59,010,878
2025-04-09	29.500	31.310	28.900	31.080	31.080	68,987,230
2025-04-08	30.930	31.290	29.080	30.000	30.000	73,055,334
2025-04-07	31.310	32.400	30.930	30.930	30.930	41,439,780
2025-04-03	34.980	35.300	34.070	34.370	34.370	27,634,501
2025-04-02	35.010	35.320	34.930	35.230	35.230	15,112,534
2025-04-01	35.000	35.200	34.860	35.000	35.000	17,271,525
2025-03-31	35.850	36.090	34.430	35.010	35.010	32,509,962
2025-03-28	36.100	36.240	35.880	35.900	35.900	15,185,811
2025-03-27	35.820	36.400	35.540	36.050	36.050	19,578,611
2025-03-26	35.900	36.240	35.880	35.920	35.920	15,049,044
2025-03-25	36.600	36.600	35.980	36.010	36.010	18,953,827
2025-03-24	36.250	36.620	35.530	36.600	36.600	28,007,676
2025-03-21	36.910	37.040	36.100	36.260	36.260	31,276,901
2025-03-20	37.180	37.280	36.980	37.010	37.010	20,606,993
2025-03-19	37.500	37.500	37.050	37.170	37.170	21,358,982
2025-03-18	37.390	37.880	37.390	37.510	37.510	25,760,605
2025-03-17	37.620	37.690	37.130	37.320	37.320	24,031,759
2025-03-14	36.700	37.530	36.630	37.400	37.400	35,415,486
2025-03-13	37.350	37.400	36.540	36.730	36.730	33,462,668
2025-03-12	37.580	37.850	37.330	37.430	37.430	31,145,238
2025-03-11	36.930	37.580	36.810	37.450	37.450	23,514,608
2025-03-10	37.600	37.890	37.160	37.400	37.400	27,826,080
2025-03-07	38.200	38.200	37.400	37.700	37.700	45,007,393
2025-03-06	37.980	38.460	37.900	38.380	38.380	45,002,504
2025-03-05	37.800	38.180	37.410	37.720	37.720	29,633,866
2025-03-04	36.900	37.880	36.830	37.800	37.800	39,461,583
2025-03-03	37.360	37.840	36.900	37.270	37.270	40,867,370
2025-02-28	38.850	38.950	37.270	37.290	37.290	69,003,266
2025-02-27	40.080	40.130	38.880	39.100	39.100	61,083,242
2025-02-26	40.150	40.350	39.530	40.080	40.080	61,256,307
2025-02-25	40.180	41.340	40.100	40.180	40.180	77,985,541
2025-02-24	40.740	41.230	40.010	40.830	40.830	86,005,960
2025-02-21	39.380	40.950	39.180	40.660	40.660	100,093,314
2025-02-20	39.820	39.920	38.760	39.340	39.340	64,230,093
2025-02-19	38.990	40.180	38.900	40.070	40.070	71,031,278
2025-02-18	40.500	41.130	39.000	39.100	39.100	72,281,454
2025-02-17	40.260	40.650	40.080	40.510	40.510	57,602,893
2025-02-14	40.000	40.500	39.460	40.260	40.260	51,550,462
2025-02-13	41.010	41.100	40.100	40.110	40.110	62,328,034
2025-02-12	40.500	41.550	40.410	41.460	41.460	78,489,198
2025-02-11	41.530	41.650	40.420	40.600	40.600	59,632,909
2025-02-10	42.000	42.250	41.210	41.530	41.530	62,393,649
2025-02-07	42.200	42.910	41.200	41.920	41.920	104,597,670
2025-02-06	39.500	42.320	39.300	42.280	42.280	106,010,157
2025-02-05	39.870	40.180	39.190	39.590	39.590	47,860,522
2025-01-27	40.600	40.630	38.800	38.830	38.830	59,484,262
2025-01-24	39.220	40.970	39.190	40.630	40.630	72,123,651
2025-01-23	41.460	41.550	39.400	39.400	39.400	78,506,547
2025-01-22	40.830	41.300	40.210	40.810	40.810	62,149,767
2025-01-21	41.700	42.000	40.790	41.290	41.290	81,146,850

← NewerPage 7 of 21 · 1,213 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.