JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	38.770	39.250	38.290	39.090	39.090	55,396,443
2024-10-24	38.390	39.090	38.210	38.650	38.650	51,954,243
2024-10-23	38.990	39.280	38.280	38.660	38.660	71,764,485
2024-10-22	39.380	39.980	38.630	38.980	38.980	86,272,802
2024-10-21	41.000	41.700	39.860	39.950	39.950	146,009,015
2024-10-18	37.150	40.700	37.130	40.030	40.030	118,700,834
2024-10-17	37.720	37.990	37.000	37.000	37.000	44,447,297
2024-10-16	36.760	37.860	36.550	37.180	37.180	45,855,171
2024-10-15	37.430	39.490	36.950	37.860	37.860	84,398,234
2024-10-14	36.550	37.500	35.560	37.440	37.440	63,249,879
2024-10-11	37.620	38.680	36.020	36.550	36.550	68,346,194
2024-10-10	39.320	39.820	36.150	38.170	38.170	95,675,959
2024-10-09	39.930	42.000	37.790	39.300	39.300	165,205,135
2024-10-08	38.860	38.860	37.550	38.860	38.860	66,960,473
2024-09-30	33.750	35.330	32.910	35.330	35.330	89,256,281
2024-09-27	30.980	32.130	30.780	32.120	32.120	29,463,744
2024-09-26	29.810	30.630	29.600	30.620	30.620	41,591,105
2024-09-25	29.250	30.330	29.230	29.800	29.800	53,343,197
2024-09-24	28.080	29.020	27.500	29.000	29.000	43,369,718
2024-09-23	28.060	28.600	27.720	27.790	27.790	24,387,765
2024-09-20	27.920	28.290	27.470	28.060	28.060	24,474,454
2024-09-19	28.070	28.380	27.610	27.870	27.870	29,885,978
2024-09-18	29.000	29.130	27.430	27.780	27.780	43,767,481
2024-09-13	29.010	29.870	28.890	28.960	28.960	23,338,931
2024-09-12	29.660	29.730	29.040	29.060	29.060	14,067,554
2024-09-11	29.510	29.730	29.150	29.320	29.320	14,258,994
2024-09-10	29.470	29.700	28.860	29.590	29.590	23,261,334
2024-09-09	29.560	30.020	29.220	29.420	29.420	21,261,796
2024-09-06	30.460	30.560	29.760	29.770	29.770	19,181,870
2024-09-05	30.590	30.790	30.170	30.450	30.450	18,562,096
2024-09-04	30.320	30.730	30.000	30.480	30.480	20,891,904
2024-09-03	30.950	31.300	30.710	31.010	31.010	24,378,379
2024-09-02	32.530	32.750	30.980	31.030	31.030	38,364,191
2024-08-30	30.730	33.080	30.730	32.650	32.650	50,763,389
2024-08-29	29.840	31.090	29.730	30.920	30.920	26,946,028
2024-08-28	30.010	30.380	29.810	30.150	30.150	17,321,353
2024-08-27	31.300	31.300	30.000	30.100	30.100	28,288,728
2024-08-26	31.150	32.280	31.030	31.260	31.260	39,570,993
2024-08-23	29.920	30.740	29.900	30.570	30.570	18,613,563
2024-08-22	30.550	30.550	29.810	30.160	30.160	20,335,346
2024-08-21	30.200	31.290	30.100	30.580	30.580	23,664,005
2024-08-20	30.860	31.100	30.160	30.360	30.360	18,496,648
2024-08-19	30.350	31.300	30.200	30.860	30.860	22,599,586
2024-08-16	30.820	31.250	30.500	30.620	30.620	18,083,146
2024-08-15	30.810	31.370	30.460	30.650	30.650	25,701,461
2024-08-14	31.510	31.540	30.900	31.020	31.020	19,643,326
2024-08-13	30.850	31.580	30.720	31.390	31.390	22,658,598
2024-08-12	30.830	31.230	30.630	30.880	30.880	20,015,396
2024-08-09	30.800	31.360	30.600	30.850	30.850	39,786,411
2024-08-08	29.250	30.780	29.180	30.130	30.130	37,092,815
2024-08-07	30.010	30.220	29.420	29.570	29.570	28,718,381
2024-08-06	30.500	30.650	29.500	30.050	30.050	33,041,806
2024-08-05	31.780	32.020	29.640	29.790	29.790	71,875,553
2024-08-02	33.250	33.450	32.080	32.220	32.220	45,946,800
2024-08-01	33.800	34.340	33.430	33.920	33.920	36,093,437
2024-07-31	32.600	33.740	32.340	33.390	33.390	39,575,527
2024-07-30	32.310	32.910	31.830	32.820	32.820	31,691,240
2024-07-29	32.350	33.700	32.080	32.550	32.550	38,477,423
2024-07-26	32.300	32.540	31.680	32.200	32.200	32,232,940
2024-07-25	33.400	33.400	31.800	32.090	32.090	56,613,329

← NewerPage 9 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.