JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	40.600	42.200	40.300	41.620	41.620	96,494,727
2025-01-17	39.510	41.480	39.400	40.390	40.390	85,723,252
2025-01-16	41.070	41.990	39.510	40.090	40.090	94,068,194
2025-01-15	40.040	40.720	39.630	39.990	39.990	70,548,592
2025-01-14	39.050	40.660	38.120	40.600	40.600	119,725,549
2025-01-13	39.400	40.080	38.350	38.900	38.900	103,905,994
2025-01-10	37.700	41.460	37.690	40.080	40.080	182,273,195
2025-01-09	36.710	38.080	36.610	37.690	37.690	52,990,529
2025-01-08	36.880	37.490	35.890	36.960	36.960	49,484,894
2025-01-07	35.990	37.400	35.770	37.370	37.370	50,876,906
2025-01-06	36.200	36.990	35.350	35.660	35.660	41,407,243
2025-01-03	38.140	38.370	36.230	36.360	36.360	62,704,464
2025-01-02	40.860	40.920	37.770	38.230	38.230	87,935,179
2024-12-31	42.980	43.080	40.850	40.860	40.860	95,529,516
2024-12-30	41.500	43.480	41.000	42.970	42.970	150,542,962
2024-12-27	39.680	41.520	39.680	40.450	40.450	94,710,175
2024-12-26	38.800	40.100	38.690	39.930	39.930	61,167,992
2024-12-25	39.250	39.450	38.710	38.930	38.930	34,364,702
2024-12-24	39.100	39.290	38.050	39.240	39.240	50,299,365
2024-12-23	40.000	40.200	38.850	39.030	39.030	57,373,972
2024-12-20	38.800	40.550	38.380	39.980	39.980	93,949,507
2024-12-19	37.620	39.000	37.510	38.870	38.870	61,115,916
2024-12-18	37.900	38.430	37.520	38.190	38.190	41,970,266
2024-12-17	37.680	38.360	37.590	37.740	37.740	31,836,121
2024-12-16	38.010	38.570	37.650	37.840	37.840	34,638,305
2024-12-13	38.500	38.660	37.900	38.000	38.000	41,236,742
2024-12-12	38.450	38.710	38.010	38.580	38.580	34,320,584
2024-12-11	38.360	38.790	38.050	38.460	38.460	38,879,681
2024-12-10	39.830	39.980	38.440	38.550	38.550	45,442,658
2024-12-09	39.550	39.550	38.300	38.630	38.630	36,837,191
2024-12-06	39.330	39.950	38.850	39.560	39.560	45,811,564
2024-12-05	39.090	39.770	39.000	39.310	39.310	31,240,889
2024-12-04	40.580	40.830	39.280	39.300	39.300	51,648,404
2024-12-03	40.230	40.960	39.280	39.730	39.730	58,213,636
2024-12-02	39.190	40.500	39.190	40.190	40.190	63,726,890
2024-11-29	38.300	39.550	37.830	38.980	38.980	56,235,191
2024-11-28	38.180	39.190	37.790	38.370	38.370	57,574,427
2024-11-27	37.440	38.170	36.820	38.160	38.160	53,150,689
2024-11-26	37.740	38.500	37.480	37.570	37.570	40,512,291
2024-11-25	38.880	39.090	36.900	37.720	37.720	72,806,217
2024-11-22	41.050	41.500	38.830	38.920	38.920	70,601,205
2024-11-21	41.500	41.530	40.670	41.050	41.050	55,671,938
2024-11-20	41.960	41.990	40.910	41.630	41.630	58,461,353
2024-11-19	40.700	42.110	40.450	41.980	41.980	63,771,141
2024-11-18	42.290	42.830	40.360	40.760	40.760	85,193,216
2024-11-15	43.880	46.450	43.010	43.190	43.190	108,336,661
2024-11-14	44.730	45.210	43.010	43.090	43.090	72,183,784
2024-11-13	45.620	45.710	43.740	44.340	44.340	87,731,005
2024-11-12	46.580	47.550	45.010	46.100	46.100	99,999,906
2024-11-11	44.960	47.920	44.520	46.550	46.550	132,303,030
2024-11-08	44.790	45.690	43.490	43.610	43.610	119,651,640
2024-11-07	42.600	44.250	41.750	43.830	43.830	118,829,163
2024-11-06	41.100	45.150	40.700	43.560	43.560	165,675,041
2024-11-05	38.860	41.360	38.550	41.070	41.070	119,830,445
2024-11-04	38.600	39.500	38.100	38.850	38.850	60,254,633
2024-11-01	41.900	41.900	38.500	38.590	38.590	113,728,682
2024-10-31	38.150	40.800	37.610	39.920	39.920	117,597,573
2024-10-30	38.200	38.980	37.700	38.260	38.260	64,495,578
2024-10-29	38.530	39.890	38.040	38.620	38.620	88,662,432
2024-10-28	38.930	38.930	37.500	38.520	38.520	73,570,970

← NewerPage 8 of 21 · 1,216 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.