Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.460	10.610	10.250	10.590	10.402	2,228,220
2024-04-23	10.700	10.780	10.270	10.430	10.245	3,241,512
2024-04-22	9.900	11.330	9.730	11.000	10.805	3,715,260
2024-04-19	9.900	10.040	9.740	9.800	9.626	1,243,912
2024-04-18	10.190	10.210	9.860	10.020	9.842	1,600,520
2024-04-17	9.220	10.180	9.180	10.110	9.931	2,825,024
2024-04-16	10.130	10.130	9.010	9.090	8.929	2,997,739
2024-04-15	11.000	11.100	9.900	10.160	9.980	2,485,844
2024-04-12	11.270	11.480	11.030	11.070	10.874	1,137,454
2024-04-11	11.400	11.680	11.300	11.320	11.119	997,260
2024-04-10	11.760	11.780	11.320	11.390	11.188	1,125,747
2024-04-09	11.460	11.820	11.370	11.790	11.581	1,292,439
2024-04-08	12.200	12.250	11.400	11.470	11.267	1,603,801
2024-04-03	12.180	12.300	11.990	12.200	11.984	1,114,770
2024-04-02	12.060	12.230	11.990	12.180	11.964	1,293,841
2024-04-01	11.960	12.080	11.780	12.070	11.856	1,506,348
2024-03-29	11.630	11.930	11.510	11.900	11.689	1,063,479
2024-03-28	11.220	11.680	11.110	11.490	11.286	1,406,989
2024-03-27	11.570	11.750	11.110	11.230	11.031	1,246,601
2024-03-26	11.690	11.760	11.330	11.610	11.404	1,426,553
2024-03-25	12.150	12.250	11.610	11.650	11.444	1,640,026
2024-03-22	12.410	12.620	12.100	12.180	11.964	1,291,719
2024-03-21	12.710	12.760	12.300	12.530	12.308	1,598,094
2024-03-20	12.330	12.660	12.330	12.650	12.426	1,580,198
2024-03-19	12.400	12.600	12.340	12.360	12.141	1,704,730
2024-03-18	12.150	12.460	12.000	12.460	12.239	2,055,607
2024-03-15	11.980	12.160	11.740	12.070	11.856	1,709,110
2024-03-14	12.200	12.650	11.860	12.020	11.807	1,915,175
2024-03-13	12.080	12.160	11.900	12.050	11.836	1,488,523
2024-03-12	11.990	12.170	11.800	12.050	11.836	1,647,196
2024-03-11	11.690	11.950	11.440	11.880	11.670	1,563,711
2024-03-08	11.170	11.500	11.160	11.430	11.227	1,169,182
2024-03-07	11.470	11.570	11.180	11.200	11.002	1,363,500
2024-03-06	11.480	11.530	11.140	11.390	11.188	1,378,656
2024-03-05	11.620	11.840	11.300	11.350	11.149	2,040,004
2024-03-04	11.770	11.900	11.440	11.690	11.483	2,472,568
2024-03-01	11.700	11.890	11.500	11.780	11.571	3,125,667
2024-02-29	11.110	11.720	11.110	11.580	11.375	5,245,177
2024-02-28	12.530	13.390	11.380	11.450	11.247	4,544,582
2024-02-27	12.520	12.690	12.180	12.580	12.357	3,578,951
2024-02-26	11.710	13.250	11.710	12.790	12.563	5,579,382
2024-02-23	11.150	11.620	11.100	11.620	11.414	2,228,692
2024-02-22	10.660	11.150	10.660	11.150	10.952	1,886,877
2024-02-21	10.480	11.260	10.310	10.860	10.668	2,901,040
2024-02-20	10.650	10.970	10.370	10.600	10.412	2,380,222
2024-02-19	10.720	11.090	10.130	10.450	10.265	3,811,788
2024-02-08	8.710	10.340	8.100	10.340	10.157	5,798,248
2024-02-07	9.630	9.730	8.420	8.620	8.467	4,651,709
2024-02-06	9.220	9.750	8.360	9.350	9.184	4,299,213
2024-02-05	10.780	10.930	9.310	9.520	9.351	3,928,518
2024-02-02	12.010	12.360	10.730	11.150	10.952	2,692,788
2024-02-01	12.150	12.480	11.700	12.150	11.935	2,632,753
2024-01-31	13.190	13.190	12.150	12.170	11.954	2,221,042
2024-01-30	13.590	13.680	13.000	13.100	12.868	1,640,505
2024-01-29	14.050	14.210	13.500	13.590	13.349	2,263,107
2024-01-26	14.450	14.510	13.910	14.000	13.752	1,736,811
2024-01-25	13.510	14.290	13.420	14.260	14.007	2,357,912
2024-01-24	13.710	13.740	12.840	13.450	13.212	2,557,485
2024-01-23	13.720	14.200	13.350	13.540	13.300	2,338,161
2024-01-22	14.910	15.120	14.000	14.120	13.870	2,263,639

← NewerPage 11 of 21 · 1,212 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.