Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.410	11.770	11.000	11.210	11.093	4,476,055
2024-07-22	11.190	11.440	11.100	11.320	11.201	4,740,185
2024-07-19	10.930	11.550	10.800	11.200	11.083	8,209,738
2024-07-18	10.800	11.770	10.630	11.040	10.924	10,019,335
2024-07-17	10.130	10.300	9.970	10.060	9.955	1,947,390
2024-07-16	10.150	10.240	9.920	10.240	10.133	2,305,526
2024-07-15	10.060	10.260	9.860	10.090	9.984	2,284,964
2024-07-12	9.470	10.300	9.470	10.090	9.984	2,328,448
2024-07-11	9.480	10.080	9.480	10.030	9.925	1,802,375
2024-07-10	9.540	9.700	9.340	9.490	9.391	1,315,369
2024-07-09	9.620	9.670	9.210	9.570	9.470	1,719,000
2024-07-08	9.770	9.980	9.500	9.510	9.410	1,877,920
2024-07-05	9.400	9.400	9.400	9.400	9.302	0
2024-07-04	9.870	9.890	9.390	9.400	9.302	1,655,653
2024-07-03	10.010	10.140	9.850	9.870	9.695	1,071,825
2024-07-02	10.350	10.350	9.980	10.040	9.862	1,002,162
2024-07-01	9.950	10.140	9.720	10.050	9.872	1,157,310
2024-06-28	9.930	10.210	9.920	9.960	9.784	1,196,149
2024-06-27	10.200	10.410	9.900	10.010	9.833	1,402,305
2024-06-26	9.880	10.220	9.730	10.200	10.019	1,300,824
2024-06-25	10.200	10.200	9.760	9.810	9.636	1,296,896
2024-06-24	10.180	10.180	9.720	9.780	9.607	1,580,780
2024-06-21	10.430	10.650	10.170	10.240	10.059	1,445,007
2024-06-20	10.260	10.620	10.210	10.410	10.226	2,217,553
2024-06-19	10.220	10.420	10.100	10.250	10.068	1,102,149
2024-06-18	10.100	10.270	10.030	10.220	10.039	1,117,768
2024-06-17	10.570	10.570	10.050	10.160	9.980	1,715,894
2024-06-14	10.550	10.570	10.370	10.460	10.275	1,142,118
2024-06-13	10.440	10.660	10.260	10.550	10.363	1,480,774
2024-06-12	10.200	10.580	10.150	10.460	10.275	1,223,339
2024-06-11	10.220	10.360	9.870	10.200	10.019	1,601,877
2024-06-07	9.820	10.300	9.820	10.180	10.000	1,922,735
2024-06-06	10.420	10.600	9.660	9.770	9.597	2,453,592
2024-06-05	10.660	10.680	10.350	10.480	10.294	1,408,060
2024-06-04	11.090	11.090	10.530	10.660	10.471	1,816,548
2024-06-03	11.580	11.630	11.000	11.110	10.913	1,822,037
2024-05-31	11.380	11.680	11.320	11.570	11.365	1,174,169
2024-05-30	11.490	11.510	11.240	11.350	11.149	995,217
2024-05-29	11.500	11.630	11.360	11.400	11.198	799,918
2024-05-28	11.520	11.600	11.300	11.400	11.198	1,478,776
2024-05-27	11.560	11.700	11.330	11.530	11.326	1,321,998
2024-05-24	11.600	11.770	11.480	11.560	11.355	1,630,177
2024-05-23	11.700	11.860	11.450	11.490	11.286	1,473,464
2024-05-22	11.870	12.100	11.780	11.850	11.640	1,414,333
2024-05-21	12.180	12.190	11.770	11.880	11.670	1,903,957
2024-05-20	12.050	12.280	11.970	12.190	11.974	2,478,393
2024-05-17	11.870	11.990	11.640	11.990	11.778	1,956,212
2024-05-16	11.880	11.980	11.750	11.830	11.620	1,729,580
2024-05-15	12.090	12.090	11.680	11.770	11.561	1,989,615
2024-05-14	12.070	12.220	11.950	12.030	11.817	2,095,600
2024-05-13	12.430	12.600	11.900	12.050	11.836	3,904,649
2024-05-10	13.260	13.420	12.630	12.680	12.455	4,587,277
2024-05-09	12.850	13.720	12.420	13.490	13.251	4,852,029
2024-05-08	12.490	13.220	12.300	12.930	12.701	4,449,907
2024-05-07	12.150	12.560	11.990	12.470	12.249	2,844,301
2024-05-06	12.060	12.150	11.820	11.980	11.768	2,268,906
2024-04-30	11.630	12.030	11.500	11.930	11.719	2,168,152
2024-04-29	11.050	11.730	11.000	11.690	11.483	2,659,813
2024-04-26	10.710	11.190	10.710	11.190	10.992	2,195,517
2024-04-25	10.570	10.870	10.570	10.870	10.677	1,780,583

← NewerPage 10 of 21 · 1,215 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.