Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.120	16.300	15.720	16.270	15.982	1,122,133
2023-10-25	16.630	16.630	16.080	16.220	15.933	1,258,128
2023-10-24	15.980	16.620	15.670	16.450	16.159	889,106
2023-10-23	16.000	16.190	15.670	15.850	15.569	1,394,552
2023-10-20	16.050	16.300	15.970	16.060	15.775	856,825
2023-10-19	16.270	16.420	15.870	16.080	15.795	759,145
2023-10-18	16.980	16.980	16.150	16.220	15.933	1,260,250
2023-10-17	16.750	16.900	16.460	16.790	16.492	1,262,004
2023-10-16	17.060	17.340	16.730	16.890	16.591	1,527,871
2023-10-13	17.060	17.350	16.910	16.990	16.689	1,290,234
2023-10-12	17.230	17.640	16.950	17.060	16.758	1,748,995
2023-10-11	16.480	17.610	16.460	17.230	16.925	2,632,829
2023-10-10	17.000	17.230	16.430	16.480	16.188	1,788,720
2023-10-09	16.990	17.280	16.620	16.870	16.571	1,910,695
2023-09-28	17.730	17.730	16.850	16.900	16.601	2,838,780
2023-09-27	17.200	17.760	17.200	17.730	17.416	1,744,681
2023-09-26	17.790	17.790	17.070	17.170	16.866	1,647,169
2023-09-25	17.400	17.880	17.130	17.620	17.308	1,465,017
2023-09-22	16.920	17.280	16.710	17.250	16.944	1,249,936
2023-09-21	17.100	17.300	16.920	17.000	16.699	715,009
2023-09-20	17.190	17.640	17.190	17.220	16.915	1,093,355
2023-09-19	17.700	17.700	17.200	17.230	16.925	771,905
2023-09-18	17.380	17.700	17.200	17.460	17.151	932,760
2023-09-15	16.860	17.660	16.800	17.510	17.200	1,236,970
2023-09-14	17.140	17.140	16.760	16.860	16.561	764,714
2023-09-13	17.250	17.470	16.850	17.140	16.836	859,611
2023-09-12	17.390	17.390	17.040	17.320	17.013	706,373
2023-09-11	16.840	17.630	16.600	17.320	17.013	1,503,666
2023-09-08	16.780	16.980	16.610	16.880	16.581	779,401
2023-09-07	16.940	17.080	16.530	16.590	16.296	1,134,298
2023-09-06	17.070	17.330	16.820	16.930	16.630	1,262,046
2023-09-05	17.480	17.640	17.090	17.180	16.876	858,076
2023-09-04	17.440	17.580	17.230	17.430	17.121	1,292,815
2023-09-01	17.500	17.500	16.920	17.340	17.033	1,492,704
2023-08-31	16.720	17.660	16.720	17.500	17.190	2,831,741
2023-08-30	16.520	16.930	16.520	16.690	16.394	1,185,893
2023-08-29	15.230	16.750	15.230	16.730	16.434	2,683,523
2023-08-28	15.880	16.120	15.180	15.260	14.990	972,854
2023-08-25	15.570	15.570	15.010	15.160	14.891	888,692
2023-08-24	15.390	15.670	15.170	15.450	15.176	1,389,238
2023-08-23	16.150	16.150	15.330	15.370	15.098	1,243,839
2023-08-22	16.590	16.690	15.700	16.050	15.766	1,895,059
2023-08-21	16.630	16.970	16.540	16.660	16.365	799,367
2023-08-18	16.850	17.110	16.570	16.570	16.276	941,726
2023-08-17	17.030	17.090	16.710	16.830	16.532	847,138
2023-08-16	16.900	17.620	16.900	17.030	16.728	883,263
2023-08-15	17.050	17.100	16.730	17.020	16.718	635,815
2023-08-14	17.040	17.200	16.640	17.030	16.728	916,286
2023-08-11	17.030	17.670	17.030	17.200	16.895	1,222,147
2023-08-10	17.170	17.170	16.910	17.100	16.797	407,144
2023-08-09	16.750	17.320	16.580	17.040	16.738	1,195,350
2023-08-08	16.820	16.820	16.520	16.750	16.453	487,718
2023-08-07	16.930	17.080	16.600	16.690	16.394	871,606
2023-08-04	17.660	17.890	16.880	16.930	16.630	1,779,010
2023-08-03	17.450	17.700	17.400	17.650	17.337	664,664
2023-08-02	17.760	17.790	17.430	17.450	17.141	530,305
2023-08-01	17.910	18.060	17.530	17.690	17.377	599,226
2023-07-31	17.880	18.200	17.710	17.840	17.524	538,914
2023-07-28	17.590	17.900	17.300	17.760	17.445	926,206
2023-07-27	17.890	17.990	17.520	17.590	17.278	586,145

← NewerPage 13 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.