Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.930	23.760	20.750	23.420	23.420	12,712,455
2026-10-16	25.250	26.560	23.350	23.760	23.760	9,336,117
2026-10-15	24.390	26.050	24.050	25.100	25.100	8,190,161
2026-10-14	25.700	26.720	25.000	25.100	25.100	7,531,503
2026-10-13	25.270	26.760	23.400	25.930	25.930	10,831,283
2026-10-12	27.950	27.970	25.200	25.380	25.380	10,935,228
2026-10-09	28.960	28.960	25.000	27.950	27.950	18,012,220
2026-10-08	27.280	30.580	27.280	29.250	29.250	16,950,603
2026-09-30	24.850	28.280	24.770	27.610	27.610	14,209,184
2026-09-29	24.570	25.750	24.330	24.540	24.540	7,214,360
2026-09-28	26.100	26.560	24.700	25.240	25.240	9,342,357
2026-09-24	27.690	28.000	25.890	25.950	25.950	9,425,653
2026-09-23	27.300	28.330	26.630	27.780	27.780	15,210,690
2026-09-22	25.220	27.400	24.710	27.030	27.030	20,999,653
2026-09-21	21.960	25.220	21.960	25.220	25.220	16,111,188
2026-09-18	21.300	21.680	20.910	21.020	21.020	4,426,452
2026-09-17	20.280	21.390	20.280	21.010	21.010	4,525,713
2026-09-16	20.300	20.740	19.810	20.480	20.480	3,691,937
2026-09-15	21.000	21.300	20.260	20.320	20.320	5,366,832
2026-09-14	21.630	21.630	20.880	21.190	21.190	4,016,379
2026-09-11	21.860	21.860	20.700	21.210	21.210	5,104,787
2026-09-10	21.760	22.080	21.100	21.720	21.720	5,795,112
2026-09-09	22.030	22.680	21.650	22.030	22.030	8,199,077
2026-09-08	21.420	22.350	21.000	22.200	22.200	9,471,348
2026-09-07	20.500	22.080	20.370	21.700	21.700	15,341,244
2026-09-04	22.020	23.110	20.550	20.650	20.650	18,549,991
2026-09-03	18.970	21.500	18.500	20.940	20.940	14,749,537
2026-09-02	17.760	18.750	17.350	18.600	18.600	8,102,387
2026-09-01	18.820	19.100	17.770	17.940	17.940	9,078,470
2026-08-31	16.820	19.150	16.680	18.820	18.820	11,275,616
2026-08-28	15.600	17.250	15.510	16.510	16.510	5,894,477
2026-08-27	15.550	15.790	15.380	15.650	15.650	3,160,415
2026-08-26	16.020	16.280	15.500	15.550	15.550	3,288,356
2026-08-25	15.340	16.050	15.150	16.020	16.020	4,765,820
2026-08-24	16.450	16.610	15.420	15.540	15.540	5,573,655
2026-08-21	16.400	16.730	16.010	16.470	16.470	4,019,393
2026-08-20	16.320	17.370	16.320	16.670	16.670	5,267,323
2026-08-19	16.570	16.750	15.760	16.240	16.240	6,586,638
2026-08-18	17.050	17.480	16.560	16.740	16.740	7,089,816
2026-08-17	18.540	18.800	16.810	17.040	17.040	9,476,246
2026-08-14	18.450	19.200	17.900	18.190	18.190	6,096,196
2026-08-13	18.130	18.850	17.950	18.550	18.550	6,327,170
2026-08-12	18.440	18.790	18.010	18.160	18.160	8,473,139
2026-08-11	17.930	18.980	17.200	18.440	18.440	10,576,259
2026-08-10	16.500	18.200	16.460	18.070	18.070	10,379,729
2026-08-07	15.490	16.990	15.450	16.540	16.540	11,369,455
2026-08-06	13.810	15.440	13.810	15.360	15.360	5,864,934
2026-08-05	13.640	14.080	13.410	13.870	13.870	2,627,257
2026-08-04	13.420	13.700	13.140	13.630	13.630	2,776,270
2026-08-03	12.630	13.160	12.500	13.070	13.070	2,728,688
2026-07-31	12.120	12.740	12.120	12.640	12.640	2,190,067
2026-07-30	12.170	12.490	12.110	12.270	12.196	2,079,611
2026-07-29	12.260	12.550	11.960	12.200	12.126	2,726,825
2026-07-28	12.000	12.410	12.000	12.110	12.037	2,126,436
2026-07-27	11.560	12.300	11.560	12.250	12.176	3,437,890
2026-07-24	11.960	12.000	11.550	11.550	11.480	1,632,504
2026-07-23	11.850	11.970	11.600	11.940	11.868	2,468,518
2026-07-22	12.360	12.540	11.750	11.850	11.779	3,050,497
2026-07-21	12.080	12.570	11.260	12.360	12.286	4,748,078
2026-07-20	12.800	13.070	11.810	12.130	12.057	4,108,127

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0740 CNY
2025-07-02	0.0730 CNY
2024-07-04	0.0723 CNY
2023-06-06	0.0712 CNY
2022-06-08	0.8400 CNY
2021-07-30	0.1200 CNY
2020-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.