Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.590	15.590	14.950	15.010	14.744	1,737,303
2024-01-18	15.830	15.910	15.030	15.510	15.235	1,431,892
2024-01-17	16.260	16.320	15.750	15.770	15.491	1,050,595
2024-01-16	16.220	16.400	16.020	16.280	15.992	1,306,999
2024-01-15	16.350	16.470	16.020	16.220	15.933	909,467
2024-01-12	16.490	16.690	16.220	16.290	16.001	997,102
2024-01-11	16.130	16.440	16.100	16.430	16.139	1,000,472
2024-01-10	16.300	16.410	16.000	16.130	15.844	1,146,349
2024-01-09	16.120	16.490	16.050	16.210	15.923	1,533,434
2024-01-08	16.600	16.730	15.970	16.120	15.834	1,462,072
2024-01-05	17.250	17.280	16.500	16.720	16.424	1,525,568
2024-01-04	17.240	17.300	17.080	17.250	16.944	664,131
2024-01-03	17.340	17.590	17.170	17.260	16.954	715,537
2024-01-02	17.300	17.550	17.150	17.490	17.180	1,068,923
2023-12-29	17.110	17.290	17.000	17.240	16.935	728,446
2023-12-28	16.680	17.200	16.450	17.070	16.768	1,001,579
2023-12-27	16.550	16.700	16.420	16.600	16.306	535,975
2023-12-26	16.650	16.740	16.420	16.520	16.227	689,424
2023-12-25	16.690	16.910	16.620	16.820	16.522	909,762
2023-12-22	17.150	17.150	16.650	16.680	16.384	845,699
2023-12-21	16.900	17.160	16.660	17.050	16.748	1,268,623
2023-12-20	17.070	17.330	16.910	16.920	16.620	986,934
2023-12-19	17.170	17.270	16.860	17.170	16.866	985,421
2023-12-18	17.520	17.520	17.030	17.100	16.797	747,032
2023-12-15	17.340	17.560	17.310	17.370	17.062	850,607
2023-12-14	17.590	17.840	17.360	17.370	17.062	948,658
2023-12-13	17.570	17.690	17.310	17.390	17.082	768,038
2023-12-12	17.620	17.850	17.300	17.430	17.121	946,596
2023-12-11	17.600	17.690	17.310	17.610	17.298	1,438,007
2023-12-08	17.810	17.960	17.600	17.690	17.377	1,028,549
2023-12-07	18.070	18.190	17.790	17.860	17.544	910,236
2023-12-06	18.080	18.400	17.850	18.060	17.740	1,571,196
2023-12-05	18.260	18.490	17.940	17.980	17.661	1,188,751
2023-12-04	18.430	18.430	18.010	18.090	17.769	1,287,324
2023-12-01	18.540	18.620	18.160	18.210	17.887	1,137,287
2023-11-30	18.530	18.800	18.370	18.550	18.221	1,054,983
2023-11-29	18.680	18.930	18.460	18.520	18.192	1,202,117
2023-11-28	18.510	18.840	18.200	18.740	18.408	1,035,881
2023-11-27	18.630	18.660	18.370	18.450	18.123	1,350,893
2023-11-24	18.860	18.860	18.460	18.620	18.290	1,121,428
2023-11-23	18.370	18.840	18.220	18.700	18.369	1,356,307
2023-11-22	18.590	18.680	18.270	18.270	17.946	926,332
2023-11-21	18.630	18.880	18.450	18.630	18.300	1,523,923
2023-11-20	18.510	18.660	18.300	18.590	18.261	1,439,386
2023-11-17	18.140	18.330	17.970	18.300	17.976	828,832
2023-11-16	18.260	18.300	17.960	17.980	17.661	913,582
2023-11-15	18.280	18.500	18.230	18.270	17.946	906,233
2023-11-14	18.300	18.370	18.100	18.200	17.877	805,157
2023-11-13	18.500	18.500	18.090	18.180	17.858	986,911
2023-11-10	18.160	18.390	17.940	18.360	18.035	1,210,579
2023-11-09	18.380	18.650	18.150	18.210	17.887	1,051,544
2023-11-08	18.080	18.530	17.970	18.360	18.035	1,477,193
2023-11-07	18.130	18.160	17.970	18.030	17.711	1,001,477
2023-11-06	17.850	18.150	17.840	18.130	17.809	1,423,987
2023-11-03	17.800	17.950	17.530	17.850	17.534	1,313,022
2023-11-02	17.770	17.830	17.560	17.620	17.308	1,585,074
2023-11-01	17.720	17.950	17.510	17.630	17.318	1,270,043
2023-10-31	17.510	18.010	17.500	17.720	17.406	2,146,477
2023-10-30	17.130	17.660	17.000	17.590	17.278	1,945,102
2023-10-27	16.270	17.270	15.930	17.160	16.856	2,101,880

← NewerPage 12 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.