JCET Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.680	57.210	54.230	56.340	56.340	56,627,158
2026-10-16	58.240	58.580	56.500	56.960	56.960	46,605,439
2026-10-15	56.000	58.360	55.640	57.500	57.500	67,386,617
2026-10-14	59.960	60.990	58.480	58.650	58.650	40,115,073
2026-10-13	58.720	61.190	57.400	60.160	60.160	55,758,137
2026-10-12	62.300	62.300	59.970	59.990	59.990	44,391,526
2026-10-09	62.030	63.180	58.730	62.740	62.740	68,519,567
2026-10-08	64.500	66.000	62.200	62.600	62.600	48,810,875
2026-09-30	66.220	66.360	64.010	64.280	64.280	44,722,889
2026-09-29	65.380	66.740	65.100	65.700	65.700	43,954,031
2026-09-28	68.400	68.750	65.060	65.430	65.430	60,657,350
2026-09-24	70.980	70.980	68.780	68.780	68.780	54,011,150
2026-09-23	72.400	72.520	70.980	71.820	71.770	57,705,027
2026-09-22	73.900	74.500	71.600	72.240	72.190	106,231,826
2026-09-21	73.100	73.350	71.330	72.220	72.170	115,341,766
2026-09-18	69.100	74.000	68.540	73.000	72.949	161,017,878
2026-09-17	69.000	70.310	67.650	67.750	67.750	71,875,022
2026-09-16	66.910	69.800	66.660	69.550	69.550	82,562,763
2026-09-15	65.790	67.900	65.770	66.860	66.860	52,579,614
2026-09-14	66.800	67.370	65.570	66.330	66.330	45,855,158
2026-09-11	66.500	68.120	65.500	67.740	67.740	66,541,365
2026-09-10	68.000	69.440	67.120	68.120	68.120	48,193,622
2026-09-09	69.100	70.280	68.190	68.640	68.640	61,367,465
2026-09-08	69.570	70.300	68.110	68.600	68.600	73,836,064
2026-09-07	68.590	69.490	67.660	69.000	69.000	82,169,643
2026-09-04	71.390	71.920	66.630	67.360	67.360	116,291,883
2026-09-03	72.280	72.520	70.320	71.270	71.270	49,810,483
2026-09-02	71.750	72.490	71.010	71.310	71.310	55,345,363
2026-09-01	75.750	76.380	73.000	73.290	73.290	57,878,705
2026-08-31	72.180	76.000	72.180	75.750	75.750	73,855,942
2026-08-28	76.600	77.980	74.850	74.930	74.930	89,201,867
2026-08-27	74.280	76.820	73.950	76.540	76.540	97,465,042
2026-08-26	74.250	74.850	72.800	73.620	73.620	67,139,274
2026-08-25	72.570	75.300	71.060	74.050	74.050	86,180,801
2026-08-24	78.560	78.560	72.270	73.800	73.800	111,989,577
2026-08-21	78.290	80.500	77.510	78.570	78.570	97,015,960
2026-08-20	79.800	82.130	77.820	79.480	79.480	123,466,986
2026-08-19	81.110	83.230	76.950	77.740	77.740	159,170,816
2026-08-18	85.690	87.500	84.200	85.420	85.420	150,833,240
2026-08-17	78.930	86.480	78.930	85.850	85.850	191,158,336
2026-08-14	78.990	79.280	76.400	78.710	78.710	114,479,283
2026-08-13	79.300	81.880	77.770	77.820	77.820	150,048,941
2026-08-12	78.000	79.080	76.700	78.180	78.180	104,098,338
2026-08-11	77.100	80.640	76.600	77.670	77.670	130,786,817
2026-08-10	78.420	79.490	76.000	78.520	78.520	143,099,767
2026-08-07	75.150	78.740	73.970	77.750	77.750	228,341,425
2026-08-06	67.010	75.870	67.010	75.870	75.870	235,907,084
2026-08-05	65.710	70.590	65.700	68.970	68.970	176,105,264
2026-08-04	61.990	66.100	61.150	65.410	65.410	143,599,301
2026-08-03	64.100	65.420	60.840	61.000	61.000	135,091,372
2026-07-31	70.270	70.270	65.560	65.710	65.710	160,360,275
2026-07-30	70.000	71.330	64.510	64.510	64.510	159,793,915
2026-07-29	76.700	77.450	69.700	71.680	71.680	167,062,769
2026-07-28	79.300	82.870	75.560	76.830	76.830	137,595,027
2026-07-27	81.760	84.200	77.100	82.350	82.350	142,857,990
2026-07-24	78.020	84.800	78.020	82.900	82.900	172,161,393
2026-07-23	85.780	86.880	80.300	80.810	80.810	168,530,327
2026-07-22	84.000	89.880	82.660	85.780	85.780	257,780,881
2026-07-21	76.700	84.690	69.290	84.690	84.690	268,854,169
2026-07-20	86.000	86.990	76.940	76.990	76.990	201,899,735

Page 1 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.